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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
9.72
|
3,200 | 10.25 | 10.25 | 9.25 | 3,100 | 100 | 0.1 | |
15/02/2017 |
10.25
|
1,300 | 9.98 | 10.25 | 9.98 | 0 | 0 | 0 | |
14/02/2017 |
9.98
|
100 | 9.60 | 9.98 | 9.98 | 0 | 0 | 0 | |
13/02/2017 |
9.60
|
5,000 | 9.72 | 9.72 | 9.60 | 0 | 0 | 0 | |
10/02/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
09/02/2017 |
9.72
|
700 | 9.57 | 9.72 | 9.48 | 600 | 0 | 0.0 | |
08/02/2017 |
9.57
|
2,900 | 9.57 | 9.57 | 9.57 | 2,900 | 0 | 0.1 | |
07/02/2017 |
9.57
|
2,000 | 9.42 | 9.57 | 9.48 | 0 | 0 | 0 | |
06/02/2017 |
9.42
|
2,300 | 9.37 | 9.42 | 9.42 | 0 | 0 | 0 | |
03/02/2017 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
02/02/2017 |
9.37
|
6,400 | 9.28 | 9.37 | 9.10 | 3,300 | 0 | 0.1 | |
25/01/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
24/01/2017 |
9.28
|
500 | 9.10 | 9.28 | 9.28 | 0 | 0 | 0 | |
23/01/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
20/01/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
19/01/2017 |
9.10
|
2,100 | 8.42 | 9.10 | 9.10 | 0 | 0 | 0 | |
18/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
17/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
16/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
13/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
12/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
11/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
10/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
09/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
06/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
05/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
04/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
03/01/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
30/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
29/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
28/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
27/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
23/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
22/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
21/12/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
20/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
19/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
16/12/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
15/12/2016 |
8.42
|
400 | 8.25 | 8.42 | 8.42 | 0 | 0 | 0 | |
14/12/2016 |
8.25
|
500 | 8.48 | 8.48 | 8.25 | 0 | 0 | 0 | |
13/12/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
12/12/2016 |
8.48
|
300 | 8.17 | 8.91 | 8.48 | 0 | 0 | 0 | |
09/12/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
08/12/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
07/12/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/12/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/12/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
02/12/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
01/12/2016 |
8.17
|
2,600 | 8.60 | 8.60 | 7.94 | 2,000 | 2,500 | -0.0 | |
30/11/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
29/11/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/11/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
25/11/2016 |
8.60
|
1,100 | 8.57 | 8.60 | 8.57 | 0 | 0 | 0 | |
24/11/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
23/11/2016 |
8.57
|
800 | 9.08 | 9.08 | 8.57 | 0 | 0 | 0 | |
22/11/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
21/11/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
18/11/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
17/11/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
16/11/2016 |
9.08
|
300 | 8.51 | 9.08 | 9.08 | 0 | 0 | 0 | |
15/11/2016 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
14/11/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/11/2016 |
8.51
|
6,300 | 8.34 | 9.17 | 8.37 | 1,600 | 4,600 | -0.1 | |
10/11/2016 |
8.34
|
18,900 | 8.74 | 8.74 | 8.31 | 900 | 18,900 | -0.5 | |
09/11/2016 |
8.74
|
500 | 9.51 | 9.51 | 8.74 | 0 | 0 | 0 | |
08/11/2016 |
9.51
|
1,600 | 9.51 | 9.51 | 9.51 | 1,600 | 1,600 | 0 | |
07/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
04/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
03/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
02/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
01/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
31/10/2016 |
9.51
|
7,900 | 9.43 | 9.51 | 9.51 | 7,900 | 7,900 | 0 | |
28/10/2016 |
9.43
|
1,600 | 9.60 | 9.60 | 8.65 | 1,500 | 1,500 | 0 | |
27/10/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
26/10/2016 |
9.60
|
700 | 9.51 | 9.60 | 9.60 | 700 | 700 | 0 | |
25/10/2016 |
9.51
|
3,800 | 9.74 | 9.74 | 9.51 | 3,800 | 3,800 | 0 | |
24/10/2016 |
9.74
|
700 | 9.74 | 9.74 | 9.74 | 700 | 700 | 0 | |
21/10/2016 |
9.74
|
700 | 9.51 | 9.74 | 9.74 | 700 | 700 | 0 | |
20/10/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
19/10/2016 |
9.51
|
1,100 | 9.51 | 9.51 | 9.48 | 0 | 1,000 | -0.0 | |
18/10/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
17/10/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
14/10/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
13/10/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
12/10/2016 |
9.51
|
10,000 | 9.51 | 9.51 | 9.51 | 9,000 | 10,000 | -0.0 | |
11/10/2016 |
9.51
|
8,500 | 9.51 | 9.51 | 9.51 | 6,100 | 8,500 | -0.1 | |
10/10/2016 |
9.51
|
700 | 9.51 | 9.51 | 9.51 | 0 | 600 | -0.0 | |
07/10/2016 |
9.51
|
11,000 | 9.51 | 9.51 | 9.51 | 10,000 | 11,000 | -0.0 | |
06/10/2016 |
9.51
|
15,500 | 10.52 | 10.52 | 9.51 | 15,400 | 15,400 | 0 | |
05/10/2016 |
10.52
|
235 | 10.74 | 10.74 | 10.52 | 200 | 0 | 0.0 | |
04/10/2016 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
03/10/2016 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
30/09/2016 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
29/09/2016 |
10.74
|
800 | 10.74 | 10.74 | 10.74 | 800 | 0 | 0.0 | |
28/09/2016 |
10.74
|
900 | 10.77 | 10.77 | 10.60 | 900 | 0 | 0.0 | |
27/09/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
26/09/2016 |
10.77
|
29,700 | 10.77 | 10.77 | 10.74 | 29,700 | 0 | 1.1 | |
23/09/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
22/09/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |