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) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
6.29
|
1,710 | 6.37 | 6.37 | 6.29 | 0 | 200 | -0.0 | |
24/11/2017 |
6.37
|
900 | 6.29 | 6.37 | 6.29 | 0 | 0 | 0 | |
23/11/2017 |
6.29
|
200 | 6.37 | 6.37 | 6.29 | 0 | 0 | 0 | |
22/11/2017 |
6.37
|
700 | 6.21 | 6.37 | 6.29 | 0 | 100 | -0.0 | |
21/11/2017 |
6.21
|
600 | 6.29 | 6.29 | 6.05 | 0 | 0 | 0 | |
20/11/2017 |
6.29
|
200 | 5.81 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/11/2017 |
5.81
|
0 | 6.29 | 5.81 | 5.81 | 0 | 0 | 0 | |
16/11/2017 |
6.29
|
2,300 | 6.37 | 6.37 | 5.65 | 0 | 200 | -0.0 | |
15/11/2017 |
6.37
|
110 | 6.45 | 6.45 | 6.37 | 0 | 100 | -0.0 | |
14/11/2017 |
6.45
|
12,300 | 6.21 | 6.45 | 6.21 | 0 | 0 | 0 | |
13/11/2017 |
6.21
|
3,970 | 6.29 | 6.29 | 5.18 | 0 | 0 | 0 | |
10/11/2017 |
6.29
|
6,810 | 6.45 | 6.45 | 5.50 | 0 | 0 | 0 | |
09/11/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
08/11/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/11/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/11/2017 |
6.45
|
30 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/11/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
02/11/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
01/11/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
31/10/2017 |
6.45
|
400 | 6.05 | 6.45 | 6.45 | 0 | 400 | -0.0 | |
30/10/2017 |
6.05
|
9,800 | 7.09 | 7.09 | 6.05 | 0 | 4,000 | -0.0 | |
27/10/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
26/10/2017 |
7.09
|
200 | 6.93 | 7.09 | 7.09 | 0 | 0 | 0 | |
25/10/2017 |
6.93
|
1,400 | 6.69 | 7.09 | 6.93 | 0 | 0 | 0 | |
24/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
23/10/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
20/10/2017 |
6.69
|
0 | 6.61 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/10/2017 |
6.61
|
5,700 | 6.61 | 6.77 | 6.61 | 0 | 0 | 0 | |
18/10/2017 |
6.61
|
2,600 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 | |
17/10/2017 |
7.09
|
1,100 | 7.01 | 7.09 | 7.01 | 0 | 0 | 0 | |
16/10/2017 |
7.01
|
1,400 | 7.01 | 7.09 | 7.01 | 0 | 0 | 0 | |
13/10/2017 |
7.01
|
2,700 | 6.61 | 7.09 | 7.01 | 0 | 0 | 0 | |
12/10/2017 |
6.61
|
2,500 | 7.01 | 7.01 | 6.61 | 0 | 0 | 0 | |
11/10/2017 |
7.01
|
11,700 | 7.01 | 7.01 | 6.69 | 0 | 0 | 0 | |
10/10/2017 |
7.01
|
11,400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
09/10/2017 |
7.01
|
0 | 6.93 | 7.01 | 7.01 | 0 | 0 | 0 | |
06/10/2017 |
6.93
|
1,100 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 | |
05/10/2017 |
7.09
|
500 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
04/10/2017 |
7.09
|
0 | 6.93 | 7.09 | 7.09 | 0 | 0 | 0 | |
03/10/2017 |
6.93
|
11,100 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 | |
02/10/2017 |
7.09
|
600 | 7.17 | 7.17 | 7.09 | 0 | 0 | 0 | |
29/09/2017 |
7.17
|
18,800 | 6.93 | 7.17 | 7.09 | 0 | 0 | 0 | |
28/09/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/09/2017 |
6.93
|
800 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
26/09/2017 |
6.93
|
600 | 6.85 | 6.93 | 6.93 | 0 | 0 | 0 | |
25/09/2017 |
6.85
|
200 | 7.17 | 7.17 | 6.85 | 0 | 0 | 0 | |
22/09/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
21/09/2017 |
7.17
|
110 | 6.93 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/09/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
19/09/2017 |
6.93
|
200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/09/2017 |
6.93
|
2,000 | 7.09 | 7.17 | 6.85 | 0 | 0 | 0 | |
15/09/2017 |
7.09
|
5,700 | 6.93 | 7.25 | 7.09 | 0 | 0 | 0 | |
14/09/2017 |
6.93
|
0 | 7.01 | 6.93 | 6.93 | 0 | 0 | 0 | |
13/09/2017 |
7.01
|
7,200 | 7.01 | 7.01 | 6.85 | 0 | 0 | 0 | |
12/09/2017 |
7.01
|
6,910 | 6.85 | 7.17 | 7.01 | 0 | 0 | 0 | |
11/09/2017 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
08/09/2017 |
6.85
|
100 | 6.61 | 6.85 | 6.85 | 0 | 0 | 0 | |
07/09/2017 |
6.61
|
0 | 6.53 | 6.61 | 6.61 | 0 | 0 | 0 | |
06/09/2017 |
6.53
|
3,300 | 6.53 | 6.85 | 6.53 | 0 | 0 | 0 | |
05/09/2017 |
6.53
|
2,200 | 6.37 | 6.85 | 6.53 | 0 | 0 | 0 | |
01/09/2017 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
31/08/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
31/08/2017 |
6.37
|
2,100 | 6.69 | 7.09 | 6.37 | 0 | 0 | 0 | |
30/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
28/08/2017 |
6.69
|
160 | 6.61 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/08/2017 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/08/2017 |
6.61
|
5,500 | 6.69 | 6.69 | 6.39 | 0 | 0 | 0 | |
23/08/2017 |
6.69
|
1,400 | 6.54 | 6.69 | 6.54 | 0 | 0 | 0 | |
22/08/2017 |
6.54
|
0 | 6.69 | 6.54 | 6.54 | 0 | 0 | 0 | |
21/08/2017 |
6.69
|
3,600 | 6.69 | 6.69 | 6.46 | 0 | 0 | 0 | |
18/08/2017 |
6.69
|
200 | 6.61 | 6.69 | 6.69 | 0 | 0 | 0 | |
17/08/2017 |
6.61
|
1,400 | 6.69 | 6.69 | 6.46 | 0 | 0 | 0 | |
16/08/2017 |
6.69
|
3,700 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 | |
15/08/2017 |
6.69
|
3,900 | 6.61 | 6.69 | 6.39 | 0 | 0 | 0 | |
14/08/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
11/08/2017 |
6.61
|
0 | 6.46 | 6.61 | 6.61 | 0 | 0 | 0 | |
10/08/2017 |
6.46
|
4,520 | 6.46 | 6.84 | 6.46 | 0 | 0 | 0 | |
09/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
08/08/2017 |
6.46
|
100 | 6.69 | 6.69 | 6.46 | 0 | 0 | 0 | |
07/08/2017 |
6.69
|
5,700 | 6.61 | 6.69 | 6.61 | 0 | 0 | 0 | |
04/08/2017 |
6.61
|
400 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 | |
03/08/2017 |
6.69
|
0 | 6.61 | 6.69 | 6.69 | 0 | 0 | 0 | |
02/08/2017 |
6.61
|
2,800 | 6.69 | 6.77 | 6.61 | 0 | 0 | 0 | |
01/08/2017 |
6.69
|
3,300 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 | |
31/07/2017 |
6.77
|
4,900 | 6.69 | 6.77 | 6.69 | 0 | 0 | 0 | |
28/07/2017 |
6.69
|
5,700 | 6.69 | 6.77 | 6.69 | 0 | 0 | 0 | |
27/07/2017 |
6.69
|
10,500 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 | |
26/07/2017 |
6.77
|
3,700 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
25/07/2017 |
6.77
|
2,800 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
24/07/2017 |
6.77
|
2,500 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 | |
21/07/2017 |
6.77
|
1,900 | 6.77 | 6.77 | 6.69 | 0 | 0 | 0 | |
20/07/2017 |
6.77
|
2,800 | 6.69 | 6.77 | 6.61 | 0 | 0 | 0 | |
19/07/2017 |
6.69
|
1,900 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 | |
18/07/2017 |
6.69
|
1,320 | 6.77 | 6.77 | 6.61 | 0 | 0 | 0 | |
17/07/2017 |
6.77
|
6,400 | 6.61 | 6.77 | 6.39 | 0 | 0 | 0 | |
14/07/2017 |
6.61
|
11,000 | 6.77 | 6.77 | 6.46 | 0 | 0 | 0 | |
13/07/2017 |
6.77
|
4,050 | 6.39 | 6.77 | 6.61 | 0 | 0 | 0 | |
12/07/2017 |
6.39
|
5,300 | 5.86 | 6.39 | 6.16 | 0 | 0 | 0 | |
11/07/2017 |
5.86
|
5,200 | 5.79 | 6.16 | 5.86 | 0 | 0 | 0 | |
10/07/2017 |
5.79
|
4,100 | 5.64 | 5.86 | 4.96 | 0 | 0 | 0 |