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% | 0 | 0 | 0 |
9
9
9
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
9
9
9
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
9
9
9
|
6 tháng
(2024-03-25) |
1.10 | 13.92% | 401 | 0 | 0 |
7.90
9.10
9
|
12 tháng
(2023-09-25) |
-6 | -40% | 150,301 | 0 | 0 |
6
15
9
|
24 tháng
(2022-09-30) |
-4.80 | -34.78% | 184,204 | 0 | -0.0 |
6
19.80
9
|
36 tháng
(2021-10-05) |
-10 | -52.63% | 372,375 | 0 | -0.0 |
6
20
9
|
60 tháng
(2019-10-16) |
-13.10 | -59.28% | 1,107,812 | 0 | -0.0 |
6
24.10
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
15.64
|
4,400 | 15.55 | 15.64 | 15.55 | 0 | 0 | 0 | |
07/07/2017 |
15.64
|
500 | 15.18 | 15.64 | 15.18 | 0 | 0 | 0 | |
06/07/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
05/07/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
04/07/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
03/07/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
30/06/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
29/06/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
28/06/2017 |
14.72
|
500 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
27/06/2017 |
14.17
|
3,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
26/06/2017 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
23/06/2017 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
22/06/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
21/06/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
20/06/2017 |
19.51
|
100 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
19/06/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
16/06/2017 |
16.56
|
606 | 20.06 | 20.06 | 16.56 | 0 | 0 | 0 | |
15/06/2017 |
17.58
|
0 | 16.38 | 17.58 | 17.58 | 0 | 0 | 0 | |
14/06/2017 |
16.38
|
200 | 18.68 | 18.68 | 16.38 | 0 | 0 | 0 | |
13/06/2017 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
12/06/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
09/06/2017 |
14.35
|
3,900 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
08/06/2017 |
12.51
|
116 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
07/06/2017 |
14.72
|
2,100 | 11.69 | 14.72 | 11.69 | 0 | 0 | 0 | |
06/06/2017 |
13.62
|
100 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
05/06/2017 |
15.83
|
11,700 | 15.64 | 15.83 | 15.64 | 0 | 0 | 0 | |
02/06/2017 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
01/06/2017 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
31/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/05/2017 |
13.99
|
600 | 12.79 | 13.99 | 12.79 | 0 | 0 | 0 | |
30/05/2017 |
14.91
|
210 | 13.14 | 14.91 | 13.14 | 0 | 0 | 0 | |
29/05/2017 |
13.05
|
4,000 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
26/05/2017 |
15.33
|
14,700 | 15.33 | 15.41 | 15.24 | 0 | 0 | 0 | |
25/05/2017 |
15.41
|
1,516 | 15.24 | 15.41 | 15.24 | 0 | 0 | 0 | |
24/05/2017 |
15.33
|
7,100 | 15.58 | 15.58 | 15.16 | 0 | 0 | 0 | |
23/05/2017 |
15.50
|
6,400 | 15.58 | 15.58 | 15.50 | 0 | 0 | 0 | |
22/05/2017 |
15.16
|
13,300 | 14.74 | 15.16 | 14.74 | 0 | 0 | 0 | |
19/05/2017 |
15.08
|
27,900 | 14.82 | 15.08 | 13.73 | 0 | 0 | 0 | |
18/05/2017 |
13.14
|
4,600 | 12.55 | 13.14 | 12.55 | 0 | 0 | 0 | |
17/05/2017 |
14.74
|
15,300 | 11.96 | 14.74 | 11.96 | 0 | 0 | 0 | |
16/05/2017 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/05/2017 |
15.16
|
24,700 | 14.65 | 15.16 | 14.65 | 0 | 0 | 0 | |
12/05/2017 |
14.74
|
19,300 | 13.56 | 14.74 | 12.13 | 0 | 0 | 0 | |
11/05/2017 |
13.22
|
24,500 | 13.90 | 14.32 | 13.14 | 0 | 0 | 0 | |
10/05/2017 |
13.47
|
10,100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
09/05/2017 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
08/05/2017 |
13.47
|
8,400 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
05/05/2017 |
13.47
|
200 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
04/05/2017 |
13.90
|
300 | 13.47 | 13.90 | 13.47 | 0 | 0 | 0 | |
03/05/2017 |
14.32
|
13,300 | 13.90 | 14.57 | 13.90 | 0 | 0 | 0 | |
28/04/2017 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
27/04/2017 |
14.57
|
7,390 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
26/04/2017 |
14.65
|
14,000 | 14.32 | 14.74 | 14.32 | 0 | 0 | 0 | |
25/04/2017 |
14.32
|
20,500 | 14.32 | 14.32 | 13.47 | 0 | 0 | 0 | |
24/04/2017 |
13.90
|
71,900 | 13.22 | 14.32 | 13.22 | 0 | 0 | 0 | |
21/04/2017 |
13.14
|
2,600 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
20/04/2017 |
12.72
|
2,000 | 11.03 | 13.39 | 11.03 | 0 | 0 | 0 | |
19/04/2017 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
18/04/2017 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
17/04/2017 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
14/04/2017 |
12.30
|
300 | 11.54 | 12.30 | 11.54 | 0 | 0 | 0 | |
13/04/2017 |
13.56
|
2,711 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
12/04/2017 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
11/04/2017 |
15.92
|
100 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
10/04/2017 |
15.08
|
110 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
07/04/2017 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
05/04/2017 |
13.64
|
20,800 | 13.05 | 13.64 | 13.05 | 0 | 0 | 0 | |
04/04/2017 |
13.22
|
500 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
03/04/2017 |
13.14
|
2,550 | 13.14 | 13.14 | 13.05 | 0 | 0 | 0 | |
31/03/2017 |
12.63
|
4,200 | 12.63 | 12.63 | 12.21 | 0 | 0 | 0 | |
30/03/2017 |
11.03
|
289 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
29/03/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
28/03/2017 |
10.44
|
15,150 | 12.63 | 12.63 | 10.44 | 0 | 0 | 0 | |
27/03/2017 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
24/03/2017 |
12.89
|
237 | 11.29 | 12.89 | 11.29 | 0 | 0 | 0 | |
23/03/2017 |
12.89
|
7,400 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
22/03/2017 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
21/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
20/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
17/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
16/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
15/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
14/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
13/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
10/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
09/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
08/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
07/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
06/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
03/03/2017 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
02/03/2017 |
14.32
|
12,500 | 17.69 | 18.53 | 14.32 | 0 | 0 | 0 | |
01/03/2017 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
28/02/2017 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
27/02/2017 |
16.51
|
11,323 | 16.59 | 16.59 | 16.51 | 0 | 0 | 0 | |
24/02/2017 |
15.83
|
10,624 | 16.09 | 16.09 | 15.83 | 0 | 0 | 0 | |
23/02/2017 |
14.65
|
11,900 | 14.74 | 14.74 | 13.47 | 0 | 0 | 0 | |
22/02/2017 |
13.14
|
23,200 | 13.14 | 13.14 | 9.85 | 0 | 0 | 0 | |
21/02/2017 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
20/02/2017 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
17/02/2017 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
16/02/2017 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |