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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
10/07/2017 |
8.16
|
2,010 | 7.92 | 8.16 | 8.16 | 0 | 0 | 0 | |
07/07/2017 |
7.92
|
723 | 8.77 | 9.07 | 7.92 | 0 | 0 | 0 | |
06/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
05/07/2017 |
8.77
|
1,300 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
04/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
03/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
30/06/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
29/06/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
28/06/2017 |
8.77
|
5,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
27/06/2017 |
8.77
|
400 | 9.55 | 9.55 | 8.77 | 0 | 0 | 0 | |
26/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
23/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
22/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
21/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
20/06/2017 |
9.55
|
1,900 | 9.68 | 9.68 | 8.77 | 0 | 0 | 0 | |
19/06/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
16/06/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
15/06/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
14/06/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
13/06/2017 |
9.68
|
500 | 9.98 | 9.98 | 9.68 | 0 | 0 | 0 | |
12/06/2017 |
9.98
|
523 | 9.37 | 9.98 | 9.37 | 0 | 0 | 0 | |
09/06/2017 |
9.37
|
5,800 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
08/06/2017 |
9.37
|
5,105 | 9.80 | 10.58 | 9.37 | 0 | 0 | 0 | |
07/06/2017 |
9.80
|
100 | 9.25 | 9.80 | 9.80 | 0 | 0 | 0 | |
06/06/2017 |
9.25
|
200 | 8.47 | 9.31 | 9.25 | 0 | 0 | 0 | |
05/06/2017 |
8.47
|
962 | 8.47 | 9.31 | 8.47 | 0 | 0 | 0 | |
02/06/2017 |
8.47
|
600 | 8.89 | 9.74 | 8.47 | 0 | 0 | 0 | |
01/06/2017 |
8.89
|
3,500 | 8.59 | 9.43 | 8.77 | 0 | 0 | 0 | |
31/05/2017 |
8.59
|
100 | 9.37 | 9.37 | 8.59 | 0 | 0 | 0 | |
30/05/2017 |
9.37
|
7,300 | 10.28 | 10.28 | 9.25 | 0 | 0 | 0 | |
29/05/2017 |
10.28
|
73 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
26/05/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
25/05/2017 |
10.28
|
200 | 9.68 | 10.28 | 10.28 | 0 | 0 | 0 | |
24/05/2017 |
9.68
|
1,700 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
23/05/2017 |
9.68
|
700 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
22/05/2017 |
9.68
|
1,300 | 9.55 | 9.68 | 9.55 | 0 | 0 | 0 | |
19/05/2017 |
9.55
|
200 | 9.25 | 9.55 | 9.55 | 0 | 0 | 0 | |
18/05/2017 |
9.25
|
1,100 | 8.53 | 9.37 | 7.80 | 0 | 0 | 0 | |
17/05/2017 |
8.53
|
100 | 7.80 | 8.53 | 8.53 | 0 | 0 | 0 | |
16/05/2017 |
7.80
|
100 | 8.53 | 8.53 | 7.80 | 0 | 0 | 0 | |
15/05/2017 |
8.53
|
500 | 7.92 | 8.65 | 7.56 | 0 | 0 | 0 | |
12/05/2017 |
7.92
|
350 | 7.56 | 8.16 | 7.26 | 0 | 0 | 0 | |
11/05/2017 |
7.56
|
100 | 7.92 | 7.92 | 7.56 | 0 | 0 | 0 | |
10/05/2017 |
7.92
|
300 | 7.68 | 8.28 | 7.92 | 0 | 0 | 0 | |
09/05/2017 |
7.68
|
210 | 7.80 | 7.80 | 7.62 | 0 | 0 | 0 | |
08/05/2017 |
7.80
|
848 | 8.16 | 8.16 | 7.80 | 0 | 0 | 0 | |
05/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
04/05/2017: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
04/05/2017 |
8.16
|
100 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 | |
03/05/2017 |
8.50
|
5,712 | 8.11 | 8.50 | 7.83 | 0 | 0 | 0 | |
28/04/2017 |
8.11
|
6,400 | 8.33 | 8.55 | 8.00 | 0 | 0 | 0 | |
27/04/2017 |
8.33
|
130 | 8.61 | 8.61 | 8.33 | 0 | 0 | 0 | |
26/04/2017 |
8.61
|
17,100 | 8.88 | 8.88 | 8.33 | 0 | 0 | 0 | |
25/04/2017 |
8.88
|
12,000 | 8.83 | 9.16 | 8.33 | 0 | 0 | 0 | |
24/04/2017 |
8.83
|
1,650 | 8.28 | 8.83 | 8.61 | 0 | 0 | 0 | |
21/04/2017 |
8.28
|
100 | 8.72 | 8.72 | 8.28 | 0 | 0 | 0 | |
20/04/2017 |
8.72
|
130 | 8.83 | 8.83 | 8.72 | 0 | 0 | 0 | |
19/04/2017 |
8.83
|
1,030 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/04/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/04/2017 |
8.83
|
2,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
14/04/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/04/2017 |
8.83
|
200 | 8.55 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/04/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
11/04/2017 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/04/2017 |
8.55
|
700 | 8.50 | 8.55 | 8.55 | 0 | 0 | 0 | |
07/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/04/2017 |
8.50
|
120 | 8.55 | 8.55 | 8.50 | 0 | 0 | 0 | |
04/04/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
03/04/2017 |
8.55
|
1 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
31/03/2017 |
8.55
|
1,180 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
30/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
29/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
28/03/2017 |
8.55
|
400 | 8.55 | 8.55 | 8.55 | 300 | 0 | 0.0 | |
27/03/2017 |
8.55
|
1,500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/03/2017 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 300 | -0.0 | |
23/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/03/2017 |
8.55
|
2,600 | 8.55 | 8.83 | 8.55 | 0 | 0 | 0 | |
16/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/03/2017 |
8.55
|
40 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
14/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
13/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/03/2017 |
8.55
|
900 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 | |
07/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
02/03/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/03/2017 |
8.83
|
100 | 8.61 | 8.83 | 8.83 | 0 | 0 | 0 | |
28/02/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/02/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/02/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/02/2017 |
8.61
|
13 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/02/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/02/2017 |
8.61
|
80 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/02/2017 |
8.61
|
203 | 8.28 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/02/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |