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% | 0 | 0 | 0 |
20.30
20.30
20.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.49% | 200 | 0 | 0 |
20.30
20.40
20.30
|
6 tháng
(2024-03-25) |
6.68 | 49.03% | 22,001 | -11,600 | -0.2 |
13.62
20.40
20.30
|
12 tháng
(2023-09-26) |
6.30 | 45.03% | 29,391 | -11,700 | -0.2 |
11.27
20.40
20.30
|
24 tháng
(2022-10-03) |
-5.57 | -21.54% | 37,044 | -12,200 | -0.2 |
9.46
25.87
20.30
|
36 tháng
(2021-10-06) |
-5.93 | -22.61% | 58,045 | -11,400 | -0.2 |
9.46
26.23
20.30
|
60 tháng
(2019-10-17) |
14.99 | 282.36% | 84,898 | -10,000 | -0.2 |
4.14
26.23
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
10/07/2017 |
7.88
|
600 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
07/07/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
06/07/2017 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 100 | -0.0 | |
05/07/2017 |
8.51
|
1,000 | 8.51 | 8.51 | 8.51 | 1,000 | 0 | 0.0 | |
04/07/2017 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/07/2017 |
8.51
|
900 | 8.82 | 8.82 | 8.51 | 700 | 0 | 0.0 | |
30/06/2017 |
9.39
|
6,500 | 8.32 | 9.39 | 8.32 | 3,000 | 0 | 0.0 | |
29/06/2017 |
8.26
|
4,000 | 9.64 | 9.64 | 8.26 | 3,700 | 0 | 0.0 | |
28/06/2017 |
10.08
|
500 | 8.32 | 10.08 | 8.32 | 0 | 0 | 0 | |
27/06/2017 |
8.89
|
1,100 | 8.82 | 8.89 | 8.82 | 0 | 0 | 0 | |
26/06/2017 |
8.07
|
16,600 | 7.56 | 8.07 | 7.37 | 0 | 0 | 0 | |
23/06/2017 |
7.12
|
200 | 7.00 | 7.12 | 7.00 | 0 | 100 | -0.0 | |
22/06/2017 |
8.19
|
8,300 | 8.26 | 8.26 | 8.19 | 7,900 | 0 | 0.1 | |
21/06/2017 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
20/06/2017 |
8.51
|
22,300 | 8.38 | 8.51 | 8.26 | 19,800 | 0 | 0.3 | |
19/06/2017 |
8.26
|
7,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
16/06/2017 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 100 | -0.0 | |
15/06/2017 |
8.38
|
500 | 7.31 | 8.38 | 8.38 | 0 | 100 | -0.0 | |
14/06/2017 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 100 | -0.0 | |
13/06/2017 |
8.82
|
11,500 | 8.07 | 8.82 | 8.07 | 0 | 0 | 0 | |
12/06/2017 |
8.00
|
27,200 | 8.70 | 8.70 | 8.00 | 26,000 | 0 | 0.3 | |
09/06/2017 |
7.56
|
26,400 | 5.99 | 8.00 | 5.99 | 0 | 100 | -0.0 | |
08/06/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/06/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
06/06/2017 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 100 | -0.0 | |
05/06/2017 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 200 | 0 | 0.0 | |
02/06/2017 |
8.26
|
200 | 6.30 | 8.26 | 6.30 | 0 | 100 | -0.0 | |
01/06/2017 |
7.50
|
600 | 5.61 | 7.50 | 5.61 | 0 | 100 | -0.0 | |
31/05/2017 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
30/05/2017 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
29/05/2017 |
6.55
|
4,900 | 6.62 | 6.68 | 6.55 | 0 | 2,300 | -0.0 | |
26/05/2017 |
8.82
|
200 | 6.55 | 8.82 | 6.55 | 0 | 100 | -0.0 | |
25/05/2017 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 100 | -0.0 | |
24/05/2017 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 1,000 | 1,000 | 0 | |
23/05/2017 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 100 | -0.0 | |
22/05/2017 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
19/05/2017 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 100 | -0.0 | |
18/05/2017 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 100 | 100 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/05/2017 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
16/05/2017 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
15/05/2017 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 100 | -0.0 | |
12/05/2017 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 100 | -0.0 | |
11/05/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
10/05/2017 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
09/05/2017 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 100 | -0.0 | |
08/05/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
05/05/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
04/05/2017 |
9.39
|
400 | 10.60 | 10.60 | 9.39 | 0 | 400 | -0.0 | |
03/05/2017 |
10.90
|
400 | 10.66 | 10.96 | 10.66 | 0 | 100 | -0.0 | |
28/04/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
27/04/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
26/04/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
25/04/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
24/04/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
21/04/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
20/04/2017 |
12.53
|
3,100 | 12.53 | 12.53 | 12.53 | 3,100 | 0 | 0.1 | |
19/04/2017 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
18/04/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
17/04/2017 |
12.65
|
500 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
14/04/2017 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
13/04/2017 |
12.71
|
700 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
12/04/2017 |
12.53
|
2,500 | 12.53 | 12.53 | 12.53 | 2,500 | 0 | 0.1 | |
11/04/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
10/04/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
07/04/2017 |
12.65
|
2,100 | 12.65 | 12.65 | 12.65 | 2,100 | 0 | 0.0 | |
05/04/2017 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
04/04/2017 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
03/04/2017 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
31/03/2017 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
30/03/2017 |
14.51
|
63 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
29/03/2017 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
28/03/2017 |
12.65
|
1,000 | 12.65 | 12.65 | 12.65 | 1,000 | 0 | 0.0 | |
27/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
24/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
23/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
22/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
21/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
20/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
17/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
16/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
15/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
14/03/2017 |
12.65
|
63 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
13/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
10/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
09/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
08/03/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
07/03/2017 |
12.65
|
1,500 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
06/03/2017 |
12.65
|
3,000 | 12.65 | 12.65 | 12.65 | 3,000 | 0 | 0.1 | |
03/03/2017 |
12.77
|
2,100 | 12.77 | 12.77 | 12.77 | 2,100 | 0 | 0.0 | |
02/03/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
01/03/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
28/02/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
27/02/2017 |
12.89
|
1,200 | 13.01 | 13.01 | 12.89 | 1,000 | 0 | 0.0 | |
24/02/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
23/02/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
22/02/2017 |
13.01
|
1,000 | 13.01 | 13.01 | 13.01 | 1,000 | 0 | 0.0 | |
21/02/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
20/02/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
17/02/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |