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) |
-3.80 | -12.75% | 139,800 | 0 | 0 |
24.80
29.80
26
|
2 tháng
(2024-07-22) |
-4.50 | -14.75% | 166,700 | -100 | -0.0 |
24.80
32.80
26
|
3 tháng
(2024-06-24) |
-0.23 | -0.86% | 235,600 | -100 | -0.0 |
24.80
33.30
26
|
6 tháng
(2024-03-25) |
3.34 | 14.75% | 437,216 | -100 | -0.0 |
22.18
33.30
26
|
12 tháng
(2023-09-26) |
6.43 | 32.84% | 1,634,027 | -2,000 | -0.0 |
18.80
33.30
26
|
24 tháng
(2022-10-03) |
8.06 | 44.91% | 2,256,526 | 60,600 | 1.2 |
14.55
33.30
26
|
36 tháng
(2021-10-06) |
12.84 | 97.62% | 2,836,744 | 60,600 | 1.2 |
13.16
33.30
26
|
60 tháng
(2019-10-17) |
17.02 | 189.39% | 4,527,042 | 61,200 | 1.2 |
8.98
33.30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2017 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
07/11/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
06/11/2017 |
7.53
|
400 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
03/11/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
02/11/2017 |
7.53
|
14,000 | 8.36 | 8.36 | 7.53 | 0 | 0 | 0 | |
01/11/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
31/10/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/10/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
27/10/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
26/10/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
25/10/2017 |
8.36
|
100 | 7.30 | 8.36 | 8.36 | 0 | 0 | 0 | |
24/10/2017 |
7.30
|
1,300 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0 | |
23/10/2017 |
7.36
|
700 | 7.86 | 7.86 | 7.36 | 0 | 0 | 0 | |
20/10/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/10/2017 |
7.86
|
100 | 7.53 | 7.86 | 7.86 | 0 | 0 | 0 | |
18/10/2017 |
7.53
|
54,700 | 7.36 | 7.53 | 7.42 | 0 | 0 | 0 | |
17/10/2017 |
7.36
|
13,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
16/10/2017 |
7.36
|
15,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/10/2017 |
7.36
|
3,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/10/2017 |
7.36
|
2,500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/10/2017 |
7.36
|
2,500 | 7.25 | 7.36 | 7.36 | 0 | 0 | 0 | |
10/10/2017 |
7.25
|
3,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
09/10/2017 |
7.25
|
43,000 | 7.25 | 7.36 | 7.25 | 0 | 0 | 0 | |
06/10/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
05/10/2017 |
7.25
|
4,600 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/10/2017 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/10/2017 |
7.25
|
5,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
02/10/2017 |
7.25
|
2,200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
29/09/2017 |
7.25
|
2,100 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 | |
28/09/2017 |
7.25
|
2,500 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/09/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
26/09/2017 |
7.25
|
2,700 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
25/09/2017 |
7.25
|
1,000 | 7.53 | 7.53 | 7.25 | 0 | 0 | 0 | |
22/09/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/09/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/09/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
19/09/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/09/2017 |
7.53
|
100 | 8.42 | 8.42 | 7.53 | 0 | 0 | 0 | |
15/09/2017 |
8.42
|
400 | 7.36 | 8.42 | 8.42 | 0 | 0 | 0 | |
14/09/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/09/2017: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
13/09/2017 |
7.36
|
0 | 7.33 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/09/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
11/09/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
08/09/2017 |
7.33
|
100 | 7.06 | 7.33 | 7.33 | 0 | 0 | 0 | |
07/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
05/09/2017 |
7.06
|
1,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
31/08/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
30/08/2017 |
7.06
|
4,700 | 6.84 | 7.06 | 7.06 | 0 | 0 | 0 | |
29/08/2017 |
6.84
|
8,000 | 6.79 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/08/2017 |
6.79
|
10,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/08/2017 |
6.79
|
31,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/08/2017 |
6.79
|
10,500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/08/2017 |
6.79
|
27,300 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
22/08/2017 |
6.79
|
33,700 | 6.90 | 6.90 | 6.79 | 0 | 0 | 0 | |
21/08/2017 |
6.90
|
28,500 | 7.01 | 7.01 | 6.79 | 0 | 0 | 0 | |
18/08/2017 |
7.01
|
12,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/08/2017 |
7.01
|
9,900 | 7.06 | 7.06 | 7.01 | 0 | 0 | 0 | |
16/08/2017 |
7.06
|
23,600 | 7.44 | 7.44 | 6.95 | 0 | 0 | 0 | |
15/08/2017 |
7.44
|
0 | 6.95 | 7.44 | 7.44 | 0 | 0 | 0 | |
14/08/2017 |
6.95
|
5,100 | 6.79 | 7.77 | 6.95 | 0 | 0 | 0 | |
11/08/2017 |
6.79
|
2,100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/08/2017 |
6.79
|
2,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/08/2017 |
6.79
|
10,300 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/08/2017 |
6.79
|
2,100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/08/2017 |
6.79
|
4,000 | 6.73 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/08/2017 |
6.73
|
1,000 | 6.68 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/08/2017 |
6.68
|
52,500 | 6.57 | 6.68 | 6.57 | 0 | 0 | 0 | |
02/08/2017 |
6.57
|
3,000 | 6.52 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/08/2017 |
6.52
|
19,000 | 6.41 | 6.52 | 6.41 | 0 | 0 | 0 | |
31/07/2017 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/07/2017 |
6.41
|
2,500 | 6.25 | 6.41 | 6.41 | 0 | 0 | 0 | |
27/07/2017 |
6.25
|
2,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/07/2017 |
6.25
|
0 | 6.30 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/07/2017 |
6.30
|
5,000 | 6.08 | 6.30 | 6.19 | 0 | 0 | 0 | |
24/07/2017 |
6.08
|
1,600 | 5.87 | 6.08 | 5.92 | 0 | 0 | 0 | |
21/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/07/2017 |
5.87
|
4,600 | 5.65 | 5.87 | 5.87 | 0 | 0 | 0 | |
18/07/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
17/07/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
14/07/2017 |
5.65
|
15,000 | 5.87 | 5.87 | 5.65 | 0 | 0 | 0 | |
13/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
12/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
11/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
10/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
07/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
06/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
05/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
04/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
03/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
30/06/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
29/06/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/06/2017 |
5.87
|
2,000 | 5.81 | 5.87 | 5.87 | 0 | 0 | 0 | |
27/06/2017 |
5.81
|
2,000 | 5.76 | 5.81 | 5.81 | 0 | 0 | 0 | |
26/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |