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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
7.20
|
803 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
28/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
27/11/2017 |
7.20
|
400 | 7.15 | 7.20 | 7.20 | 0 | 0 | 0 | |
24/11/2017 |
7.15
|
1,000 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 | |
23/11/2017 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
22/11/2017 |
7.42
|
5,000 | 7.26 | 7.42 | 7.42 | 0 | 0 | 0 | |
21/11/2017 |
7.26
|
7,000 | 7.20 | 7.26 | 7.15 | 0 | 0 | 0 | |
20/11/2017 |
7.20
|
12,070 | 7.20 | 7.20 | 7.20 | 0 | 2,900 | -0.0 | |
17/11/2017 |
7.20
|
2,300 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 | |
16/11/2017 |
7.26
|
2,100 | 7.26 | 7.26 | 7.26 | 0 | 2,100 | -0.0 | |
15/11/2017 |
7.26
|
10,200 | 7.31 | 7.31 | 7.26 | 0 | 200 | -0.0 | |
14/11/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
13/11/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
10/11/2017 |
7.31
|
1,200 | 7.31 | 7.31 | 7.31 | 0 | 1,200 | -0.0 | |
09/11/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
08/11/2017 |
7.31
|
100 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 | |
07/11/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
06/11/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
03/11/2017 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
02/11/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
01/11/2017 |
7.36
|
700 | 7.31 | 7.36 | 7.36 | 0 | 0 | 0 | |
31/10/2017 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
30/10/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
27/10/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
26/10/2017 |
7.31
|
2,000 | 7.42 | 7.42 | 7.31 | 0 | 0 | 0 | |
25/10/2017 |
7.42
|
2,100 | 7.20 | 7.42 | 7.42 | 0 | 0 | 0 | |
24/10/2017 |
7.20
|
100 | 7.42 | 7.42 | 7.20 | 0 | 0 | 0 | |
23/10/2017 |
7.42
|
2,000 | 7.47 | 7.47 | 7.42 | 0 | 0 | 0 | |
20/10/2017 |
7.47
|
2,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/10/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
18/10/2017 |
7.47
|
73 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
17/10/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/10/2017 |
7.47
|
2,000 | 7.52 | 7.52 | 7.47 | 0 | 0 | 0 | |
13/10/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/10/2017 |
7.52
|
2,900 | 7.04 | 7.52 | 7.31 | 0 | 0 | 0 | |
12/10/2017 |
7.04
|
800 | 6.84 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/10/2017 |
6.84
|
24,000 | 7.45 | 7.45 | 6.84 | 0 | 0 | 0 | |
10/10/2017 |
7.45
|
1,200 | 7.45 | 7.45 | 7.04 | 0 | 0 | 0 | |
09/10/2017 |
7.45
|
15,539 | 7.14 | 7.45 | 7.04 | 0 | 0 | 0 | |
06/10/2017 |
7.14
|
5,826 | 6.89 | 7.14 | 6.89 | 5,000 | 0 | 0.1 | |
05/10/2017 |
6.89
|
21,121 | 6.79 | 7.04 | 6.89 | 10,000 | 0 | 0.1 | |
04/10/2017 |
6.79
|
9,700 | 7.09 | 7.09 | 6.79 | 0 | 0 | 0 | |
03/10/2017 |
7.09
|
39 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
02/10/2017 |
7.09
|
9,900 | 7.04 | 7.09 | 6.84 | 0 | 0 | 0 | |
29/09/2017 |
7.04
|
2,800 | 6.89 | 7.04 | 6.94 | 700 | 0 | 0.0 | |
28/09/2017 |
6.89
|
1,200 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 | |
27/09/2017 |
7.04
|
34 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
22/09/2017 |
7.04
|
4,500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
21/09/2017 |
7.04
|
6,700 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
20/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/09/2017 |
7.04
|
5,000 | 6.79 | 7.04 | 7.04 | 0 | 0 | 0 | |
18/09/2017 |
6.79
|
200 | 6.84 | 6.84 | 6.79 | 0 | 0 | 0 | |
15/09/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
14/09/2017 |
6.84
|
6,400 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
13/09/2017 |
6.84
|
200 | 6.89 | 6.89 | 6.84 | 0 | 0 | 0 | |
12/09/2017 |
6.89
|
3,076 | 6.79 | 6.94 | 6.89 | 0 | 0 | 0 | |
11/09/2017 |
6.79
|
2,500 | 6.84 | 6.84 | 6.79 | 0 | 0 | 0 | |
08/09/2017 |
6.84
|
4,500 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
07/09/2017 |
6.94
|
5,800 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
06/09/2017 |
6.94
|
1,700 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
05/09/2017 |
6.94
|
800 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/09/2017 |
6.94
|
2,800 | 6.94 | 6.99 | 6.94 | 0 | 0 | 0 | |
31/08/2017 |
6.94
|
3,100 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 | |
30/08/2017 |
7.04
|
5,100 | 6.99 | 7.04 | 6.99 | 0 | 0 | 0 | |
29/08/2017 |
6.99
|
1,024 | 7.50 | 7.50 | 6.99 | 0 | 0 | 0 | |
28/08/2017 |
7.50
|
100 | 7.04 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/08/2017 |
7.04
|
1,100 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 | |
24/08/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
23/08/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
22/08/2017 |
7.30
|
310 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
21/08/2017 |
7.30
|
5,414 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 | |
18/08/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
17/08/2017 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
16/08/2017 |
7.09
|
7,210 | 7.45 | 7.55 | 7.09 | 0 | 0 | 0 | |
15/08/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
15/08/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/08/2017 |
7.45
|
100 | 7.10 | 7.45 | 7.45 | 0 | 0 | 0 | |
11/08/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
10/08/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
09/08/2017 |
7.10
|
4,200 | 7.10 | 7.15 | 7.10 | 0 | 0 | 0 | |
08/08/2017 |
7.10
|
6,600 | 7.10 | 7.15 | 7.10 | 0 | 0 | 0 | |
07/08/2017 |
7.10
|
100 | 7.05 | 7.10 | 7.10 | 0 | 0 | 0 | |
04/08/2017 |
7.05
|
19,031 | 7.05 | 7.40 | 7.05 | 0 | 0 | 0 | |
03/08/2017 |
7.05
|
18,200 | 7.79 | 7.79 | 7.05 | 0 | 0 | 0 | |
02/08/2017 |
7.79
|
62 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
01/08/2017 |
7.79
|
22,600 | 7.84 | 7.84 | 7.10 | 4,000 | 0 | 0.1 | |
31/07/2017 |
7.84
|
19,233 | 7.99 | 7.99 | 7.20 | 0 | 0 | 0 | |
28/07/2017 |
7.99
|
8,400 | 7.74 | 8.38 | 7.15 | 0 | 0 | 0 | |
27/07/2017 |
7.74
|
6,500 | 7.69 | 7.74 | 7.10 | 0 | 0 | 0 | |
26/07/2017 |
7.69
|
100 | 7.45 | 7.69 | 7.69 | 0 | 0 | 0 | |
25/07/2017 |
7.45
|
9,100 | 7.20 | 7.45 | 7.10 | 0 | 0 | 0 | |
24/07/2017 |
7.20
|
2,000 | 7.74 | 7.74 | 7.20 | 0 | 0 | 0 | |
21/07/2017 |
7.74
|
4,467 | 7.15 | 7.74 | 7.10 | 0 | 0 | 0 | |
20/07/2017 |
7.15
|
4,500 | 7.89 | 7.89 | 7.15 | 0 | 0 | 0 | |
19/07/2017 |
7.89
|
16,200 | 7.64 | 7.89 | 7.40 | 0 | 0 | 0 | |
18/07/2017 |
7.64
|
600 | 7.54 | 7.64 | 7.15 | 0 | 0 | 0 | |
17/07/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/07/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
13/07/2017 |
7.54
|
2,700 | 7.59 | 7.89 | 7.50 | 0 | 0 | 0 | |
12/07/2017 |
7.59
|
900 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 |