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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
27/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
24/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
23/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
22/11/2017 |
6.53
|
600 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
21/11/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
20/11/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/11/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/11/2017 |
6.53
|
600 | 6.40 | 6.53 | 6.40 | 0 | 0 | 0 | |
15/11/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/11/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
13/11/2017 |
6.60
|
2,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/11/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/11/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/11/2017 |
6.86
|
1,600 | 6.60 | 6.86 | 6.60 | 0 | 0 | 0 | |
07/11/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
06/11/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/11/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
02/11/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
01/11/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
31/10/2017 |
6.86
|
400 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
30/10/2017 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
27/10/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
26/10/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
25/10/2017 |
6.60
|
1,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
24/10/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
23/10/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/10/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/10/2017 |
6.60
|
800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
18/10/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
17/10/2017 |
6.60
|
1,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
16/10/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
13/10/2017 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
12/10/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/10/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/10/2017 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/10/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
06/10/2017: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
06/10/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/10/2017 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
04/10/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
03/10/2017 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
02/10/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
29/09/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
28/09/2017 |
6.26
|
300 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/09/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/09/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
25/09/2017 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/09/2017 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
21/09/2017 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
20/09/2017 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/09/2017 |
6.38
|
700 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
18/09/2017 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
15/09/2017 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
14/09/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/09/2017 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/09/2017 |
6.14
|
1,100 | 5.59 | 6.14 | 5.59 | 0 | 0 | 0 | |
11/09/2017 |
6.44
|
1,000 | 6.14 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/09/2017 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
07/09/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
06/09/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
05/09/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
01/09/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
31/08/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
30/08/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
29/08/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
28/08/2017 |
6.32
|
1,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
25/08/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
24/08/2017 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
22/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
21/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
17/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
16/08/2017 |
6.81
|
5,000 | 6.81 | 6.81 | 6.44 | 0 | 0 | 0 | |
15/08/2017 |
6.26
|
400 | 7.12 | 7.12 | 5.34 | 0 | 0 | 0 | |
14/08/2017 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/08/2017 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/08/2017 |
6.26
|
300 | 6.32 | 6.32 | 6.26 | 0 | 0 | 0 | |
09/08/2017 |
7.49
|
200 | 6.08 | 7.49 | 6.08 | 0 | 0 | 0 | |
08/08/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/08/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/08/2017 |
7.49
|
600 | 6.57 | 7.49 | 6.57 | 0 | 0 | 0 | |
03/08/2017 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
02/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
01/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
31/07/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
28/07/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/07/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
26/07/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
25/07/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
24/07/2017 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
21/07/2017 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
20/07/2017 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
19/07/2017 |
7.55
|
2,100 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 | |
18/07/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/07/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
14/07/2017 |
7.55
|
400 | 7.61 | 7.61 | 7.55 | 0 | 0 | 0 | |
13/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
12/07/2017 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
11/07/2017 |
7.61
|
2,100 | 7.67 | 7.67 | 7.37 | 0 | 0 | 0 |