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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
8.30
|
115,070 | 7.78 | 8.30 | 7.67 | 0 | 0 | 0 | |
24/11/2017 |
7.78
|
117,430 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 | |
23/11/2017 |
8.05
|
586,300 | 8.65 | 8.65 | 8.05 | 0 | 0 | 0 | |
22/11/2017 |
8.65
|
99,080 | 8.76 | 8.98 | 8.16 | 0 | 0 | 0 | |
21/11/2017 |
8.76
|
54,580 | 9.14 | 9.20 | 8.76 | 0 | 0 | 0 | |
20/11/2017 |
9.14
|
44,310 | 9.42 | 9.42 | 8.93 | 0 | 0 | 0 | |
17/11/2017 |
9.42
|
16,910 | 9.31 | 9.69 | 9.14 | 0 | 0 | 0 | |
16/11/2017 |
9.31
|
83,970 | 9.17 | 9.80 | 8.87 | 0 | 0 | 0 | |
15/11/2017 |
9.17
|
35,530 | 9.23 | 9.23 | 8.90 | 0 | 0 | 0 | |
14/11/2017 |
9.23
|
31,950 | 9.03 | 9.34 | 8.87 | 0 | 0 | 0 | |
13/11/2017 |
9.03
|
14,100 | 9.17 | 9.17 | 9.03 | 0 | 0 | 0 | |
10/11/2017 |
9.17
|
28,170 | 9.23 | 9.31 | 9.12 | 0 | 0 | 0 | |
09/11/2017 |
9.23
|
58,710 | 9.36 | 9.53 | 9.20 | 0 | 0 | 0 | |
08/11/2017 |
9.36
|
34,600 | 9.25 | 9.42 | 9.14 | 0 | 0 | 0 | |
07/11/2017 |
9.25
|
23,980 | 9.36 | 9.69 | 9.25 | 0 | 0 | 0 | |
06/11/2017 |
9.36
|
18,810 | 9.31 | 9.72 | 9.20 | 0 | 0 | 0 | |
03/11/2017 |
9.31
|
27,250 | 9.47 | 9.47 | 8.95 | 240 | 0 | 0.0 | |
02/11/2017 |
9.47
|
30,430 | 9.69 | 9.83 | 9.31 | 0 | 0 | 0 | |
01/11/2017 |
9.69
|
21,020 | 9.86 | 10.07 | 9.69 | 0 | 0 | 0 | |
31/10/2017 |
9.86
|
10,400 | 10.18 | 10.32 | 9.86 | 0 | 0 | 0 | |
30/10/2017 |
10.18
|
72,990 | 9.69 | 10.21 | 9.69 | 0 | 0 | 0 | |
27/10/2017 |
9.69
|
20,790 | 9.86 | 10.07 | 9.69 | 0 | 0 | 0 | |
26/10/2017 |
9.86
|
67,150 | 9.86 | 10.40 | 9.86 | 0 | 0 | 0 | |
25/10/2017 |
9.86
|
52,660 | 9.53 | 9.97 | 9.47 | 0 | 0 | 0 | |
24/10/2017 |
9.53
|
24,720 | 9.53 | 9.58 | 8.93 | 0 | 0 | 0 | |
23/10/2017 |
9.53
|
61,430 | 9.86 | 9.86 | 9.53 | 0 | 0 | 0 | |
20/10/2017 |
9.86
|
39,340 | 10.18 | 10.18 | 9.86 | 0 | 0 | 0 | |
19/10/2017 |
10.18
|
38,730 | 10.29 | 10.40 | 9.99 | 0 | 0 | 0 | |
18/10/2017 |
10.29
|
114,450 | 9.88 | 10.57 | 9.88 | 0 | 0 | 0 | |
17/10/2017 |
9.88
|
68,460 | 9.25 | 9.88 | 8.82 | 0 | 0 | 0 | |
16/10/2017 |
9.25
|
206,320 | 9.80 | 9.80 | 9.25 | 0 | 0 | 0 | |
13/10/2017 |
9.80
|
208,610 | 10.29 | 10.51 | 9.64 | 0 | 0 | 0 | |
12/10/2017 |
10.29
|
49,470 | 10.16 | 10.40 | 9.91 | 770 | 0 | 0.0 | |
11/10/2017 |
10.16
|
231,110 | 10.90 | 10.90 | 10.16 | 0 | 0 | 0 | |
10/10/2017 |
10.90
|
205,010 | 11.44 | 11.61 | 10.68 | 0 | 0 | 0 | |
09/10/2017 |
11.44
|
201,830 | 11.96 | 12.16 | 11.28 | 0 | 0 | 0 | |
06/10/2017 |
11.96
|
36,580 | 12.16 | 12.24 | 11.96 | 0 | 0 | 0 | |
05/10/2017 |
12.16
|
44,890 | 12.32 | 12.37 | 12.10 | 0 | 0 | 0 | |
04/10/2017 |
12.32
|
70,750 | 12.07 | 12.46 | 11.99 | 0 | 0 | 0 | |
03/10/2017 |
12.07
|
69,610 | 12.05 | 12.32 | 11.91 | 0 | 0 | 0 | |
02/10/2017 |
12.05
|
27,450 | 12.10 | 12.43 | 11.88 | 0 | 0 | 0 | |
29/09/2017 |
12.10
|
81,150 | 12.10 | 12.59 | 11.99 | 0 | 0 | 0 | |
28/09/2017 |
12.10
|
61,570 | 12.65 | 12.81 | 12.10 | 0 | 0 | 0 | |
27/09/2017 |
12.65
|
148,500 | 12.54 | 12.89 | 12.43 | 0 | 0 | 0 | |
26/09/2017 |
12.54
|
157,890 | 12.54 | 12.65 | 12.37 | 0 | 0 | 0 | |
25/09/2017 |
12.54
|
224,660 | 11.88 | 12.65 | 11.88 | 0 | 0 | 0 | |
22/09/2017 |
11.88
|
164,530 | 11.72 | 11.88 | 11.44 | 0 | 0 | 0 | |
21/09/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
21/09/2017 |
11.72
|
140,470 | 11.61 | 12.02 | 11.42 | 0 | 0 | 0 | |
20/09/2017 |
11.61
|
257,840 | 11.29 | 11.82 | 11.32 | 0 | 0 | 0 | |
19/09/2017 |
11.29
|
115,940 | 11.40 | 11.40 | 11.08 | 0 | 0 | 0 | |
18/09/2017 |
11.40
|
60,360 | 11.35 | 11.74 | 11.29 | 0 | 0 | 0 | |
15/09/2017 |
11.35
|
123,610 | 11.35 | 11.56 | 11.06 | 0 | 0 | 0 | |
14/09/2017 |
11.35
|
86,610 | 11.56 | 11.63 | 10.77 | 0 | 0 | 0 | |
13/09/2017 |
11.56
|
76,420 | 11.77 | 11.77 | 11.40 | 0 | 0 | 0 | |
12/09/2017 |
11.77
|
133,570 | 11.56 | 11.92 | 11.56 | 0 | 0 | 0 | |
11/09/2017 |
11.56
|
61,500 | 11.87 | 11.87 | 11.40 | 0 | 0 | 0 | |
08/09/2017 |
11.87
|
168,490 | 11.61 | 12.08 | 11.56 | 0 | 0 | 0 | |
07/09/2017 |
11.61
|
67,050 | 11.32 | 11.77 | 11.32 | 0 | 0 | 0 | |
06/09/2017 |
11.32
|
49,760 | 11.42 | 11.50 | 11.08 | 0 | 0 | 0 | |
05/09/2017 |
11.42
|
64,010 | 11.66 | 11.71 | 11.40 | 0 | 0 | 0 | |
01/09/2017 |
11.66
|
61,520 | 11.40 | 11.77 | 11.42 | 0 | 0 | 0 | |
31/08/2017 |
11.40
|
68,730 | 11.56 | 11.95 | 11.40 | 0 | 0 | 0 | |
30/08/2017 |
11.56
|
114,960 | 11.66 | 11.66 | 11.24 | 0 | 0 | 0 | |
29/08/2017 |
11.66
|
52,600 | 11.87 | 11.92 | 11.45 | 0 | 0 | 0 | |
28/08/2017 |
11.87
|
66,630 | 12.03 | 12.05 | 11.66 | 0 | 0 | 0 | |
25/08/2017 |
12.03
|
263,300 | 12.00 | 12.71 | 11.66 | 0 | 0 | 0 | |
24/08/2017 |
12.00
|
15,040 | 11.24 | 12.00 | 12.00 | 0 | 0 | 0 | |
23/08/2017 |
11.24
|
52,600 | 10.51 | 11.24 | 10.77 | 0 | 0 | 0 | |
22/08/2017 |
10.51
|
65,480 | 10.77 | 10.93 | 10.29 | 0 | 0 | 0 | |
21/08/2017 |
10.77
|
85,380 | 11.16 | 11.29 | 10.77 | 0 | 0 | 0 | |
18/08/2017 |
11.16
|
61,350 | 11.14 | 11.19 | 10.82 | 0 | 0 | 0 | |
17/08/2017 |
11.14
|
189,770 | 11.14 | 11.50 | 10.87 | 0 | 0 | 0 | |
16/08/2017 |
11.14
|
240,660 | 11.77 | 12.08 | 11.14 | 0 | 0 | 0 | |
15/08/2017 |
11.77
|
177,430 | 11.87 | 12.13 | 11.71 | 0 | 0 | 0 | |
14/08/2017 |
11.87
|
129,100 | 12.08 | 12.37 | 11.56 | 0 | 0 | 0 | |
11/08/2017 |
12.08
|
92,590 | 12.34 | 12.40 | 12.08 | 0 | 0 | 0 | |
10/08/2017 |
12.34
|
109,570 | 12.47 | 12.61 | 12.08 | 0 | 0 | 0 | |
09/08/2017 |
12.47
|
199,720 | 12.61 | 12.61 | 12.08 | 0 | 0 | 0 | |
08/08/2017 |
12.61
|
116,330 | 12.40 | 12.61 | 12.40 | 0 | 0 | 0 | |
07/08/2017 |
12.40
|
203,750 | 12.08 | 12.68 | 12.08 | 0 | 0 | 0 | |
04/08/2017 |
12.08
|
510,010 | 12.87 | 13.55 | 12.08 | 0 | 0 | 0 | |
03/08/2017 |
12.87
|
441,470 | 12.03 | 12.87 | 12.03 | 0 | 0 | 0 | |
02/08/2017 |
12.03
|
173,260 | 11.92 | 12.08 | 11.40 | 0 | 0 | 0 | |
01/08/2017 |
11.92
|
231,840 | 11.35 | 11.98 | 11.35 | 0 | 0 | 0 | |
31/07/2017 |
11.35
|
139,510 | 11.19 | 11.45 | 11.16 | 0 | 0 | 0 | |
28/07/2017 |
11.19
|
232,060 | 11.50 | 11.50 | 11.19 | 0 | 30 | -0.0 | |
27/07/2017 |
11.50
|
175,500 | 11.50 | 11.95 | 11.35 | 0 | 0 | 0 | |
26/07/2017 |
11.50
|
269,360 | 11.08 | 11.56 | 10.87 | 0 | 0 | 0 | |
25/07/2017 |
11.08
|
309,890 | 10.85 | 11.50 | 10.85 | 0 | 0 | 0 | |
24/07/2017 |
10.85
|
362,190 | 10.14 | 10.85 | 10.14 | 0 | 0 | 0 | |
21/07/2017 |
10.14
|
194,760 | 9.48 | 10.14 | 9.38 | 0 | 0 | 0 | |
20/07/2017 |
9.48
|
97,880 | 9.48 | 9.59 | 9.43 | 0 | 0 | 0 | |
19/07/2017 |
9.48
|
144,110 | 9.35 | 9.69 | 9.40 | 0 | 0 | 0 | |
18/07/2017 |
9.35
|
144,970 | 9.56 | 9.56 | 9.32 | 0 | 0 | 0 | |
17/07/2017 |
9.56
|
207,400 | 9.48 | 9.74 | 9.45 | 0 | 0 | 0 | |
14/07/2017 |
9.48
|
182,420 | 9.19 | 9.77 | 8.72 | 0 | 0 | 0 | |
13/07/2017 |
9.19
|
177,150 | 9.48 | 9.48 | 8.93 | 0 | 0 | 0 | |
12/07/2017 |
9.48
|
121,790 | 9.45 | 9.72 | 9.45 | 0 | 0 | 0 | |
11/07/2017 |
9.45
|
164,020 | 9.35 | 9.72 | 9.38 | 0 | 0 | 0 | |
10/07/2017 |
9.35
|
136,600 | 9.77 | 9.77 | 9.17 | 0 | 0 | 0 |