Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
10/07/2017 |
12.20
|
700 | 12.10 | 12.20 | 12 | 100 | 0 | 0.0 | |
07/07/2017 |
12.10
|
600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
06/07/2017 |
12.10
|
11,200 | 13 | 13 | 12.10 | 0 | 0 | 0 | |
05/07/2017 |
13
|
16,327 | 12.10 | 13 | 12.10 | 800 | 0 | 0.0 | |
04/07/2017 |
12.10
|
5,400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
03/07/2017 |
12.10
|
10,100 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 | |
30/06/2017 |
12.20
|
7,413 | 12 | 12.20 | 12 | 100 | 0 | 0.0 | |
29/06/2017 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
28/06/2017 |
12
|
10,220 | 12.30 | 12.30 | 12 | 0 | 0 | 0 | |
27/06/2017 |
12.30
|
1,300 | 12 | 12.30 | 12 | 100 | 0 | 0.0 | |
26/06/2017 |
12
|
1,000 | 12.20 | 13 | 12 | 100 | 0 | 0.0 | |
23/06/2017 |
12.20
|
5,100 | 11.80 | 12.20 | 12 | 100 | 0 | 0.0 | |
22/06/2017 |
11.80
|
300 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 | |
21/06/2017 |
12.40
|
100 | 12 | 12.40 | 12.40 | 100 | 0 | 0.0 | |
20/06/2017 |
12
|
200 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
19/06/2017 |
12.50
|
2,100 | 12.10 | 12.50 | 11.80 | 100 | 0 | 0.0 | |
16/06/2017 |
12.10
|
6,200 | 11.80 | 12.10 | 11.80 | 100 | 0 | 0.0 | |
15/06/2017 |
11.80
|
1,900 | 12.10 | 12.10 | 11 | 100 | 0 | 0.0 | |
14/06/2017 |
12.10
|
3,500 | 12.10 | 12.50 | 12.10 | 100 | 0 | 0.0 | |
13/06/2017 |
12.10
|
5,967 | 12.50 | 12.50 | 11.50 | 100 | 0 | 0.0 | |
12/06/2017 |
12.50
|
200 | 13.20 | 13.20 | 12 | 100 | 0 | 0.0 | |
09/06/2017 |
13.20
|
200 | 12.20 | 13.20 | 12.50 | 200 | 0 | 0.0 | |
08/06/2017 |
12.20
|
1,500 | 13.20 | 13.20 | 11.90 | 0 | 0 | 0 | |
07/06/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/06/2017 |
13.20
|
100 | 12 | 13.20 | 13.20 | 0 | 0 | 0 | |
06/06/2017 |
12
|
4,630 | 12.09 | 12.18 | 11.91 | 100 | 0 | 0.0 | |
05/06/2017 |
12.09
|
890 | 12.09 | 12.36 | 11.56 | 200 | 0 | 0.0 | |
02/06/2017 |
12.09
|
11,600 | 12.09 | 12.09 | 11.47 | 0 | 0 | 0 | |
01/06/2017 |
12.09
|
2,600 | 12.09 | 12.44 | 12 | 0 | 0 | 0 | |
31/05/2017 |
12.09
|
1,800 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
30/05/2017 |
12.09
|
5,100 | 12.53 | 12.53 | 12.09 | 0 | 0 | 0 | |
29/05/2017 |
12.53
|
3,900 | 12.62 | 12.89 | 12 | 200 | 0 | 0.0 | |
26/05/2017 |
12.62
|
6,300 | 13.07 | 13.33 | 12.62 | 0 | 0 | 0 | |
25/05/2017 |
13.07
|
4,100 | 12.71 | 13.33 | 12.09 | 400 | 0 | 0.0 | |
24/05/2017 |
12.71
|
100 | 12.71 | 12.71 | 12.71 | 100 | 0 | 0.0 | |
23/05/2017 |
12.71
|
20,000 | 11.64 | 12.71 | 11.91 | 300 | 0 | 0.0 | |
22/05/2017 |
11.64
|
46,400 | 11.64 | 11.91 | 11.56 | 300 | 0 | 0.0 | |
19/05/2017 |
11.64
|
100 | 11.38 | 11.64 | 11.64 | 100 | 0 | 0.0 | |
18/05/2017 |
11.38
|
10,000 | 12.09 | 12.09 | 11.38 | 0 | 0 | 0 | |
17/05/2017 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
16/05/2017 |
12.09
|
18,400 | 11.29 | 12.09 | 11.11 | 100 | 0 | 0.0 | |
15/05/2017 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/05/2017 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
11/05/2017 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
10/05/2017 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
09/05/2017 |
11.29
|
5,100 | 11.11 | 11.29 | 11.11 | 200 | 0 | 0.0 | |
08/05/2017 |
11.11
|
300 | 11.20 | 11.20 | 11.11 | 0 | 0 | 0 | |
05/05/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
04/05/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
03/05/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
28/04/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
27/04/2017 |
11.20
|
7,700 | 11.20 | 11.20 | 10.67 | 100 | 0 | 0.0 | |
26/04/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
25/04/2017 |
11.20
|
1,100 | 10.93 | 11.20 | 11.02 | 100 | 0 | 0.0 | |
24/04/2017 |
10.93
|
200 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 | |
21/04/2017 |
11.02
|
4,300 | 10.67 | 11.02 | 10.67 | 100 | 0 | 0.0 | |
20/04/2017 |
10.67
|
200 | 10.76 | 11.20 | 10.67 | 100 | 0 | 0.0 | |
19/04/2017 |
10.76
|
9,300 | 10.84 | 10.84 | 10.67 | 0 | 3,700 | -0.0 | |
18/04/2017 |
10.84
|
5,000 | 11.64 | 11.64 | 10.67 | 0 | 0 | 0 | |
17/04/2017 |
11.64
|
100 | 12.89 | 12.89 | 11.64 | 0 | 0 | 0 | |
14/04/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
13/04/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
12/04/2017 |
12.89
|
1,000 | 12 | 12.89 | 11.82 | 1,000 | 0 | 0.0 | |
11/04/2017 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
10/04/2017 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
07/04/2017 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
05/04/2017 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
04/04/2017 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
03/04/2017 |
12
|
500 | 10.93 | 12 | 11.29 | 500 | 0 | 0.0 | |
31/03/2017 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
30/03/2017 |
10.93
|
1,100 | 10.93 | 10.93 | 10.31 | 100 | 0 | 0.0 | |
29/03/2017 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
28/03/2017 |
10.93
|
200 | 11.20 | 11.20 | 10.93 | 0 | 0 | 0 | |
27/03/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
24/03/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/03/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
22/03/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/03/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
20/03/2017 |
11.20
|
100 | 10.22 | 11.20 | 11.20 | 100 | 0 | 0.0 | |
17/03/2017 |
10.22
|
310 | 11.29 | 11.29 | 10.22 | 0 | 0 | 0 | |
16/03/2017 |
11.29
|
400 | 10.40 | 11.29 | 10.40 | 400 | 0 | 0.0 | |
15/03/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
14/03/2017 |
10.40
|
10,700 | 10.04 | 10.40 | 9.96 | 500 | 8,000 | -0.1 | |
13/03/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
10/03/2017 |
10.04
|
4,100 | 9.96 | 10.04 | 9.78 | 100 | 0 | 0.0 | |
09/03/2017 |
9.96
|
3,500 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
08/03/2017 |
9.96
|
100 | 10.13 | 10.13 | 9.96 | 0 | 0 | 0 | |
07/03/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
06/03/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
03/03/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
02/03/2017 |
10.13
|
5,000 | 10.31 | 10.31 | 10.13 | 0 | 5,000 | -0.1 | |
01/03/2017 |
10.31
|
100 | 9.51 | 10.31 | 10.31 | 100 | 0 | 0.0 | |
28/02/2017 |
9.51
|
7,200 | 10.49 | 10.49 | 9.51 | 100 | 0 | 0.0 | |
27/02/2017 |
10.49
|
500 | 10.67 | 10.67 | 10.49 | 0 | 0 | 0 | |
24/02/2017 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
23/02/2017 |
10.67
|
100 | 10.40 | 10.67 | 10.67 | 100 | 0 | 0.0 | |
22/02/2017 |
10.40
|
800 | 11.02 | 11.02 | 10.04 | 100 | 0 | 0.0 | |
21/02/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
20/02/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
17/02/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |