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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
12.45
|
4,700 | 12.45 | 12.45 | 12.45 | 4,700 | 0 | 0.1 | |
15/02/2017 |
12.45
|
2,200 | 12.45 | 12.45 | 12.45 | 2,200 | 0 | 0.1 | |
14/02/2017 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
13/02/2017 |
12.45
|
100 | 11.75 | 12.45 | 12.45 | 0 | 0 | 0 | |
10/02/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
09/02/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
08/02/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
07/02/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
06/02/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
03/02/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
02/02/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
25/01/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
24/01/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
23/01/2017 |
11.75
|
600 | 11.75 | 11.75 | 11.75 | 600 | 0 | 0.0 | |
20/01/2017 |
11.75
|
700 | 11.75 | 11.95 | 11.75 | 600 | 0 | 0.0 | |
19/01/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
18/01/2017 |
11.75
|
100 | 11.20 | 11.75 | 11.75 | 0 | 0 | 0 | |
17/01/2017 |
11.20
|
400 | 10.21 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/01/2017 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
13/01/2017 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
12/01/2017 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
11/01/2017 |
10.21
|
100 | 9.91 | 10.21 | 10.21 | 0 | 0 | 0 | |
10/01/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
09/01/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
06/01/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
05/01/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
04/01/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
03/01/2017 |
9.91
|
100 | 9.06 | 9.91 | 9.91 | 0 | 0 | 0 | |
30/12/2016 |
9.06
|
10 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
29/12/2016 |
9.06
|
100 | 10.01 | 10.01 | 9.06 | 0 | 0 | 0 | |
28/12/2016 |
10.01
|
100 | 10.86 | 10.86 | 10.01 | 0 | 0 | 0 | |
27/12/2016 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
26/12/2016 |
10.86
|
600 | 10.86 | 10.86 | 10.86 | 600 | 0 | 0.0 | |
23/12/2016 |
10.86
|
1,000 | 9.91 | 10.86 | 10.86 | 800 | 0 | 0.0 | |
22/12/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
21/12/2016 |
9.91
|
100 | 11.01 | 11.01 | 9.91 | 0 | 0 | 0 | |
20/12/2016 |
11.01
|
100 | 11.70 | 11.70 | 11.01 | 0 | 0 | 0 | |
19/12/2016 |
11.70
|
300 | 11.70 | 11.70 | 11.70 | 300 | 0 | 0.0 | |
16/12/2016 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 200 | 0 | 0.0 | |
15/12/2016 |
11.70
|
700 | 11.70 | 11.70 | 11.70 | 700 | 0 | 0.0 | |
14/12/2016 |
11.70
|
900 | 11.70 | 11.70 | 11.70 | 900 | 0 | 0.0 | |
13/12/2016 |
11.70
|
300 | 11.20 | 11.70 | 11.05 | 300 | 0 | 0.0 | |
12/12/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
09/12/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
08/12/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
07/12/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/12/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
06/12/2016 |
11.20
|
15 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
05/12/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
02/12/2016 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
01/12/2016 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
30/11/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
29/11/2016 |
11.20
|
510 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
28/11/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
25/11/2016 |
11.20
|
1,100 | 11.20 | 11.25 | 11.20 | 0 | 0 | 0 | |
24/11/2016 |
11.20
|
835 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/11/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
22/11/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/11/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
18/11/2016 |
11.20
|
100 | 10.29 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/11/2016 |
10.29
|
3,600 | 9.60 | 10.29 | 10.06 | 3,600 | 0 | 0.1 | |
16/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
15/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/11/2016 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
11/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
08/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
07/11/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/11/2016 |
9.60
|
300 | 9.15 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/11/2016 |
9.15
|
900 | 10.06 | 10.06 | 9.15 | 0 | 0 | 0 | |
02/11/2016 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
01/11/2016 |
10.06
|
210 | 9.19 | 10.06 | 10.06 | 0 | 0 | 0 | |
31/10/2016 |
9.19
|
520 | 9.97 | 9.97 | 9.19 | 0 | 0 | 0 | |
28/10/2016 |
9.97
|
2,500 | 9.10 | 9.97 | 9.97 | 0 | 0 | 0 | |
27/10/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
26/10/2016 |
9.10
|
600 | 8.28 | 9.10 | 9.10 | 0 | 0 | 0 | |
25/10/2016 |
8.28
|
1,000 | 7.55 | 8.28 | 8.28 | 0 | 0 | 0 | |
24/10/2016 |
7.55
|
1,500 | 6.86 | 7.55 | 7.55 | 0 | 0 | 0 | |
21/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
20/10/2016 |
6.86
|
50 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
18/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
17/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
12/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
10/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
07/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
06/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
05/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
04/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
30/09/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
29/09/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
28/09/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/09/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
26/09/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
23/09/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
22/09/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |