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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
28/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
27/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
24/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
23/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
22/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
21/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
20/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
17/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
16/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
15/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
14/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
13/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
10/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
09/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
08/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
07/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
06/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
03/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
02/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
01/11/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
31/10/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
30/10/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
27/10/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
26/10/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
25/10/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
24/10/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
23/10/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
20/10/2017 |
9.71
|
100 | 8.87 | 9.71 | 9.71 | 0 | 0 | 0 | |
19/10/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
18/10/2017 |
8.87
|
200 | 8.11 | 8.87 | 8.49 | 0 | 0 | 0 | |
17/10/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
16/10/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
13/10/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
12/10/2017 |
8.11
|
100 | 8.95 | 8.95 | 8.11 | 0 | 0 | 0 | |
11/10/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
10/10/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
09/10/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
06/10/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
05/10/2017 |
8.95
|
700 | 8.95 | 8.95 | 8.95 | 700 | 0 | 0.0 | |
04/10/2017 |
8.95
|
100 | 8.27 | 8.95 | 8.95 | 0 | 0 | 0 | |
03/10/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
02/10/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
29/09/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
28/09/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
27/09/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
26/09/2017 |
8.27
|
1,800 | 7.58 | 8.27 | 7.58 | 0 | 0 | 0 | |
25/09/2017 |
7.58
|
100 | 7.28 | 7.58 | 7.58 | 0 | 0 | 0 | |
22/09/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/09/2017 |
7.28
|
100 | 8.04 | 8.04 | 7.28 | 0 | 0 | 0 | |
20/09/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
19/09/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
18/09/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
15/09/2017 |
8.04
|
100 | 7.51 | 8.04 | 8.04 | 0 | 0 | 0 | |
14/09/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
13/09/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/09/2017 |
7.51
|
200 | 6.98 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/09/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
11/09/2017 |
6.98
|
1,100 | 6.98 | 6.98 | 6.91 | 0 | 0 | 0 | |
08/09/2017 |
6.98
|
1,700 | 6.70 | 6.98 | 6.28 | 0 | 0 | 0 | |
07/09/2017 |
6.70
|
18,000 | 6.14 | 6.70 | 6.14 | 0 | 0 | 0 | |
06/09/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
05/09/2017 |
6.14
|
9,100 | 5.58 | 6.14 | 5.72 | 0 | 0 | 0 | |
01/09/2017 |
5.58
|
21,930 | 5.09 | 5.58 | 5.58 | 0 | 0 | 0 | |
31/08/2017 |
5.09
|
8,300 | 4.95 | 5.09 | 5.09 | 0 | 0 | 0 | |
30/08/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
29/08/2017 |
4.95
|
600 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
28/08/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
25/08/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
24/08/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/08/2017 |
4.95
|
1,100 | 5.09 | 5.58 | 4.95 | 0 | 0 | 0 | |
22/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
21/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
18/08/2017 |
5.09
|
4,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
17/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
16/08/2017 |
5.09
|
4,500 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
15/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
14/08/2017 |
5.09
|
4,000 | 5.02 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/08/2017 |
5.02
|
3,700 | 5.44 | 5.44 | 5.02 | 0 | 0 | 0 | |
10/08/2017 |
5.44
|
21,900 | 5.58 | 5.58 | 5.02 | 0 | 0 | 0 | |
09/08/2017 |
5.58
|
49,200 | 5.58 | 5.58 | 5.02 | 0 | 0 | 0 | |
08/08/2017 |
5.58
|
11,000 | 5.30 | 5.58 | 4.95 | 0 | 0 | 0 | |
07/08/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/08/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/08/2017 |
5.30
|
5,000 | 5.79 | 5.79 | 5.30 | 0 | 0 | 0 | |
02/08/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/08/2017 |
5.79
|
700 | 5.44 | 5.79 | 5.79 | 0 | 0 | 0 | |
31/07/2017 |
5.44
|
1,900 | 5.02 | 5.44 | 5.44 | 0 | 0 | 0 | |
28/07/2017 |
5.02
|
110 | 5.44 | 5.44 | 5.02 | 0 | 0 | 0 | |
27/07/2017 |
5.44
|
2,120 | 6.00 | 6.00 | 5.44 | 0 | 0 | 0 | |
26/07/2017 |
6.00
|
500 | 6.14 | 6.14 | 5.58 | 0 | 0 | 0 | |
25/07/2017 |
6.14
|
1,500 | 6.00 | 6.14 | 5.44 | 0 | 0 | 0 | |
24/07/2017 |
6.00
|
19,800 | 5.58 | 6.00 | 5.02 | 0 | 0 | 0 | |
21/07/2017 |
5.58
|
300 | 6.14 | 6.14 | 5.58 | 0 | 0 | 0 | |
20/07/2017 |
6.14
|
300 | 6.21 | 6.21 | 5.65 | 0 | 0 | 0 | |
19/07/2017 |
6.21
|
4,400 | 5.65 | 6.21 | 5.23 | 0 | 0 | 0 | |
18/07/2017 |
5.65
|
80 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
17/07/2017 |
5.65
|
100 | 5.37 | 5.65 | 5.65 | 0 | 0 | 0 | |
14/07/2017 |
5.37
|
80 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
13/07/2017 |
5.37
|
200 | 5.23 | 5.72 | 5.37 | 0 | 0 | 0 | |
12/07/2017 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |