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) |
-0.60 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
7.31
|
6,100 | 7.31 | 7.38 | 7.24 | 0 | 0 | 0 | |
27/11/2017 |
7.31
|
23,200 | 7.31 | 7.31 | 7.24 | 0 | 0 | 0 | |
24/11/2017 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
23/11/2017 |
7.31
|
17,400 | 7.24 | 7.38 | 7.16 | 0 | 0 | 0 | |
22/11/2017 |
7.24
|
5,000 | 7.31 | 7.31 | 7.24 | 0 | 0 | 0 | |
21/11/2017 |
7.31
|
2,100 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 | |
20/11/2017 |
7.31
|
100 | 7.24 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/11/2017 |
7.24
|
27,700 | 7.16 | 8.10 | 7.16 | 0 | 0 | 0 | |
16/11/2017 |
7.16
|
10,100 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
15/11/2017 |
7.24
|
10,600 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
14/11/2017 |
7.24
|
4,300 | 7.24 | 7.89 | 7.24 | 0 | 0 | 0 | |
13/11/2017 |
7.24
|
200 | 7.16 | 7.24 | 7.24 | 0 | 0 | 0 | |
10/11/2017 |
7.16
|
3,100 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
09/11/2017 |
7.24
|
24,500 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
08/11/2017 |
7.24
|
10,100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
07/11/2017 |
7.24
|
39,400 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 | |
06/11/2017 |
7.16
|
5,200 | 7.24 | 8.03 | 7.16 | 0 | 0 | 0 | |
03/11/2017 |
7.24
|
900 | 7.16 | 7.24 | 7.24 | 0 | 0 | 0 | |
02/11/2017 |
7.16
|
15,200 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
01/11/2017 |
7.24
|
3,000 | 7.16 | 7.24 | 7.24 | 0 | 0 | 0 | |
31/10/2017 |
7.16
|
183,300 | 7.24 | 7.38 | 7.16 | 0 | 0 | 0 | |
30/10/2017 |
7.24
|
18,000 | 7.45 | 7.45 | 7.16 | 0 | 0 | 0 | |
27/10/2017 |
7.45
|
7,200 | 7.16 | 7.45 | 7.16 | 0 | 0 | 0 | |
26/10/2017 |
7.16
|
8,400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
25/10/2017 |
7.16
|
2,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
24/10/2017 |
7.16
|
7,100 | 7.16 | 8.03 | 7.16 | 0 | 0 | 0 | |
23/10/2017 |
7.16
|
13,400 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
20/10/2017 |
7.24
|
7,400 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
19/10/2017 |
7.24
|
15,300 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 | |
18/10/2017 |
7.16
|
9,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/10/2017 |
7.16
|
3,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/10/2017 |
7.16
|
57,600 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
13/10/2017 |
7.24
|
50,200 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
12/10/2017 |
7.24
|
66,200 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
11/10/2017 |
7.24
|
26,400 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
10/10/2017 |
7.24
|
4,700 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 | |
09/10/2017 |
7.16
|
65,300 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
06/10/2017 |
7.24
|
111,100 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 | |
05/10/2017 |
7.16
|
32,000 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 | |
04/10/2017 |
7.31
|
18,200 | 7.16 | 7.31 | 7.16 | 0 | 0 | 0 | |
03/10/2017 |
7.16
|
31,500 | 7.16 | 7.38 | 7.16 | 0 | 0 | 0 | |
02/10/2017 |
7.16
|
10,100 | 7.09 | 7.24 | 7.16 | 0 | 0 | 0 | |
29/09/2017 |
7.09
|
62,100 | 7.24 | 7.24 | 7.09 | 0 | 0 | 0 | |
28/09/2017 |
7.24
|
23,100 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
27/09/2017 |
7.24
|
12,000 | 7.31 | 7.38 | 7.09 | 0 | 0 | 0 | |
26/09/2017 |
7.31
|
22,600 | 7.24 | 7.38 | 7.16 | 0 | 0 | 0 | |
25/09/2017 |
7.24
|
35,300 | 7.31 | 7.38 | 7.24 | 0 | 0 | 0 | |
22/09/2017 |
7.31
|
45,700 | 7.16 | 7.31 | 7.24 | 0 | 0 | 0 | |
21/09/2017 |
7.16
|
30,500 | 7.24 | 7.24 | 7.02 | 0 | 0 | 0 | |
20/09/2017 |
7.24
|
194,400 | 7.24 | 7.60 | 7.02 | 0 | 0 | 0 | |
19/09/2017 |
7.24
|
277,900 | 7.02 | 7.24 | 6.95 | 0 | 0 | 0 | |
18/09/2017 |
7.02
|
33,500 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 | |
15/09/2017 |
7.24
|
15,800 | 7.24 | 7.74 | 6.87 | 0 | 0 | 0 | |
14/09/2017 |
7.24
|
53,300 | 7.74 | 7.74 | 6.87 | 0 | 0 | 0 | |
13/09/2017 |
7.74
|
100 | 7.31 | 7.74 | 7.74 | 0 | 0 | 0 | |
12/09/2017 |
7.31
|
60,900 | 7.67 | 7.67 | 6.87 | 0 | 0 | 0 | |
11/09/2017 |
7.67
|
68,800 | 7.45 | 7.96 | 6.51 | 0 | 0 | 0 | |
08/09/2017 |
7.45
|
17,700 | 7.31 | 7.45 | 6.66 | 0 | 0 | 0 | |
07/09/2017 |
7.31
|
39,600 | 6.51 | 7.45 | 7.24 | 0 | 0 | 0 | |
06/09/2017 |
6.51
|
1,000 | 6.87 | 6.87 | 6.51 | 0 | 0 | 0 | |
05/09/2017 |
6.87
|
182,700 | 6.22 | 6.87 | 6.15 | 0 | 0 | 0 | |
01/09/2017 |
6.22
|
11,100 | 6.15 | 6.22 | 6.08 | 0 | 0 | 0 | |
31/08/2017 |
6.15
|
52,000 | 6.15 | 6.37 | 6.15 | 0 | 0 | 0 | |
30/08/2017 |
6.15
|
22,100 | 6.08 | 6.15 | 6.01 | 0 | 0 | 0 | |
29/08/2017 |
6.08
|
5,600 | 6.08 | 6.15 | 5.93 | 0 | 0 | 0 | |
28/08/2017 |
6.08
|
22,100 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 | |
25/08/2017 |
6.15
|
16,300 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 | |
24/08/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
23/08/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
22/08/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
21/08/2017 |
6.15
|
0 | 6.51 | 6.15 | 6.15 | 0 | 0 | 0 | |
18/08/2017 |
6.51
|
17,600 | 6.15 | 6.51 | 5.86 | 0 | 0 | 0 | |
17/08/2017 |
6.15
|
1,500 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 | |
16/08/2017 |
6.15
|
5,400 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
15/08/2017 |
6.15
|
5,100 | 6.08 | 6.15 | 5.86 | 0 | 0 | 0 | |
14/08/2017 |
6.08
|
5,000 | 6.22 | 6.22 | 5.79 | 0 | 0 | 0 | |
11/08/2017 |
6.22
|
31,100 | 6.44 | 6.51 | 5.79 | 0 | 0 | 0 | |
10/08/2017 |
6.44
|
39,400 | 5.79 | 6.44 | 5.64 | 0 | 0 | 0 | |
09/08/2017 |
5.79
|
59,500 | 6.01 | 6.01 | 5.72 | 0 | 0 | 0 | |
08/08/2017 |
6.01
|
12,000 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 | |
07/08/2017 |
6.15
|
1,100 | 6.30 | 6.37 | 6.15 | 0 | 0 | 0 | |
04/08/2017 |
6.30
|
3,700 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 | |
03/08/2017 |
6.37
|
6,200 | 6.37 | 6.51 | 6.01 | 0 | 0 | 0 | |
02/08/2017 |
6.37
|
18,200 | 6.22 | 6.66 | 6.22 | 0 | 0 | 0 | |
01/08/2017 |
6.22
|
68,600 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 | |
31/07/2017 |
5.93
|
71,700 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 | |
28/07/2017 |
5.86
|
7,000 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 | |
27/07/2017 |
6.01
|
102,000 | 6.15 | 6.15 | 5.79 | 0 | 0 | 0 | |
26/07/2017 |
6.15
|
2,500 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 | |
25/07/2017 |
6.30
|
101,000 | 6.37 | 6.37 | 6.01 | 0 | 0 | 0 | |
24/07/2017 |
6.37
|
1,300 | 6.08 | 6.37 | 6.37 | 0 | 0 | 0 | |
21/07/2017 |
6.08
|
43,600 | 6.22 | 6.51 | 6.08 | 0 | 0 | 0 | |
20/07/2017 |
6.22
|
8,200 | 6.37 | 6.37 | 6.15 | 0 | 0 | 0 | |
19/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/07/2017 |
6.37
|
58,300 | 5.93 | 6.37 | 6.08 | 0 | 0 | 0 | |
18/07/2017 |
5.93
|
8,000 | 6.00 | 6.00 | 5.93 | 0 | 1,500 | -0.0 | |
17/07/2017 |
6.00
|
7,200 | 5.93 | 6.00 | 5.93 | 0 | 0 | 0 | |
14/07/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/07/2017 |
5.93
|
4,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
12/07/2017 |
5.93
|
200 | 5.73 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/07/2017 |
5.73
|
56,000 | 5.80 | 5.87 | 5.73 | 0 | 0 | 0 |