Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 900 | 0 | 0 |
10.50
12.30
10.50
|
2 tháng
(2024-07-22) |
0.38 | 3.76% | 39,100 | 0 | 0 |
10.12
12.30
10.50
|
3 tháng
(2024-06-24) |
0.84 | 8.70% | 58,500 | 0 | 0 |
9.66
12.30
10.50
|
6 tháng
(2024-03-25) |
2.22 | 26.81% | 107,601 | 0 | 0 |
8.28
12.30
10.50
|
12 tháng
(2023-09-26) |
1.76 | 20.14% | 113,712 | 0 | 0 |
6.99
12.30
10.50
|
24 tháng
(2022-10-03) |
1.49 | 16.57% | 134,942 | -900 | -0.0 |
6.99
12.30
10.50
|
36 tháng
(2021-10-06) |
-0.76 | -6.74% | 200,626 | -700 | -0.0 |
6.99
15.50
10.50
|
60 tháng
(2019-10-17) |
2.09 | 24.91% | 225,386 | -3,100 | -0.0 |
5.65
15.50
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
10/07/2017 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
07/07/2017 |
12.67
|
100 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
06/07/2017 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
05/07/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/07/2017 |
9.67
|
2,500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
03/07/2017 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
30/06/2017 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
29/06/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2017 |
15.38
|
2,400 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
28/06/2017 |
13.39
|
100 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
27/06/2017 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
26/06/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/06/2017 |
10.35
|
4,300 | 10.06 | 10.35 | 10.06 | 1,400 | 0 | 0.0 | |
22/06/2017 |
11.78
|
1,000 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
21/06/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
20/06/2017 |
13.74
|
1,600 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
19/06/2017 |
12.93
|
100 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
16/06/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
15/06/2017 |
11.50
|
0 | 11.67 | 11.50 | 11.50 | 700 | 0 | 0.0 | |
14/06/2017 |
11.67
|
3,500 | 10.29 | 13.16 | 10.29 | 700 | 0 | 0.0 | |
13/06/2017 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/06/2017 |
11.67
|
1,300 | 11.67 | 11.67 | 11.67 | 1,300 | 0 | 0.0 | |
09/06/2017 |
11.50
|
4,800 | 13.74 | 13.74 | 10.40 | 0 | 0 | 0 | |
08/06/2017 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
07/06/2017 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
06/06/2017 |
12.07
|
2,100 | 12.01 | 12.07 | 12.01 | 0 | 0 | 0 | |
05/06/2017 |
10.92
|
500 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
02/06/2017 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
01/06/2017 |
10.17
|
2,000 | 13.28 | 13.28 | 10.17 | 0 | 0 | 0 | |
31/05/2017 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
30/05/2017 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
29/05/2017 |
10.12
|
2,000 | 13.11 | 13.11 | 10.12 | 0 | 0 | 0 | |
26/05/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
25/05/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/05/2017 |
10.00
|
2,000 | 12.88 | 12.88 | 10.00 | 0 | 0 | 0 | |
23/05/2017 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
22/05/2017 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
19/05/2017 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
18/05/2017 |
9.83
|
2,000 | 12.59 | 12.59 | 9.83 | 0 | 0 | 0 | |
17/05/2017 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
16/05/2017 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
15/05/2017 |
9.49
|
2,000 | 12.53 | 12.53 | 9.49 | 0 | 0 | 0 | |
12/05/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
11/05/2017 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
10/05/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
09/05/2017 |
9.31
|
2,000 | 12.24 | 12.24 | 9.31 | 0 | 0 | 0 | |
08/05/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
05/05/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
04/05/2017 |
9.26
|
2,000 | 12.30 | 12.30 | 9.26 | 0 | 0 | 0 | |
03/05/2017 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/04/2017 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
27/04/2017 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
26/04/2017 |
10.69
|
2,700 | 11.61 | 11.61 | 10.12 | 900 | 0 | 0.0 | |
25/04/2017 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/04/2017 |
11.84
|
300 | 9.83 | 11.84 | 9.83 | 0 | 0 | 0 | |
21/04/2017 |
10.35
|
1,000 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
20/04/2017 |
9.26
|
800 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/04/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/04/2017 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/04/2017 |
10.81
|
400 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/04/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
13/04/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
12/04/2017 |
11.44
|
700 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
11/04/2017 |
11.09
|
400 | 8.51 | 11.09 | 8.51 | 0 | 0 | 0 | |
10/04/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
07/04/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
05/04/2017 |
9.72
|
1,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
04/04/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
03/04/2017 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
31/03/2017 |
10.23
|
200 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
30/03/2017 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
29/03/2017 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
28/03/2017 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
27/03/2017 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
24/03/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
23/03/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/03/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
21/03/2017 |
10.81
|
6,400 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
20/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
16/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
15/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
14/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
13/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
10/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
09/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
08/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
07/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
06/03/2017 |
9.77
|
4,000 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
03/03/2017 |
10.06
|
1,000 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
02/03/2017 |
10.35
|
500 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/03/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
28/02/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
27/02/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
24/02/2017 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
23/02/2017 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
22/02/2017 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
21/02/2017 |
10.29
|
200 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
20/02/2017 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
17/02/2017 |
11.15
|
1,100 | 10.12 | 11.15 | 10.12 | 0 | 0 | 0 |