Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.80 | -5.06% | 34,000 | -100 | -0.0 |
13.70
15.80
15
|
2 tháng
(2024-09-13) |
1.10 | 7.91% | 82,200 | -100 | -0.0 |
13.20
15.80
15
|
3 tháng
(2024-08-14) |
1.80 | 13.64% | 90,800 | -100 | -0.0 |
13
15.80
15
|
6 tháng
(2024-05-16) |
2.01 | 15.46% | 190,800 | -800 | -0.0 |
12.75
15.80
15
|
12 tháng
(2023-11-20) |
3.92 | 35.43% | 603,000 | 9,700 | 0.1 |
10.75
15.80
15
|
24 tháng
(2022-11-23) |
6.41 | 74.58% | 925,400 | -3,100 | -1.4 |
7.14
15.80
15
|
36 tháng
(2021-11-29) |
3.57 | 31.22% | 2,713,100 | -17,100 | -0.6 |
7.04
16.69
15
|
60 tháng
(2019-12-09) |
7.53 | 100.82% | 5,115,210 | 7,460 | -0.2 |
3.10
16.69
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/01/2018 |
6.33
|
60 | 6.33 | 6.59 | 6.33 | 0 | 10 | -0.0 | |
11/01/2018 |
6.33
|
5,600 | 6.39 | 6.53 | 6.26 | 0 | 5,510 | -0.1 | |
10/01/2018 |
6.39
|
100 | 6.21 | 6.46 | 6.39 | 0 | 30 | -0.0 | |
09/01/2018 |
6.21
|
27,930 | 6.53 | 6.53 | 6.13 | 0 | 4,660 | -0.0 | |
08/01/2018 |
6.53
|
490 | 6.24 | 6.53 | 6.46 | 0 | 110 | -0.0 | |
05/01/2018 |
6.24
|
1,200 | 6.53 | 6.79 | 6.24 | 110 | 0 | 0.0 | |
04/01/2018 |
6.53
|
40 | 6.59 | 6.79 | 6.53 | 0 | 0 | 0 | |
03/01/2018 |
6.59
|
1,060 | 6.79 | 7.24 | 6.59 | 100 | 0 | 0.0 | |
02/01/2018 |
6.79
|
2,400 | 6.53 | 6.79 | 6.39 | 0 | 0 | 0 | |
29/12/2017 |
6.53
|
7,140 | 6.17 | 6.59 | 5.87 | 10 | 40 | -0.0 | |
28/12/2017 |
6.17
|
11,860 | 6.59 | 7.05 | 6.16 | 100 | 50 | 0.0 | |
27/12/2017 |
6.59
|
90 | 6.79 | 7.18 | 6.59 | 0 | 0 | 0 | |
26/12/2017 |
6.79
|
100 | 7.18 | 7.50 | 6.79 | 40 | 0 | 0.0 | |
25/12/2017 |
7.18
|
60 | 6.79 | 7.24 | 7.05 | 0 | 0 | 0 | |
22/12/2017 |
6.79
|
120 | 6.36 | 6.79 | 6.79 | 0 | 0 | 0 | |
21/12/2017 |
6.36
|
20 | 6.33 | 6.75 | 6.36 | 0 | 0 | 0 | |
20/12/2017 |
6.33
|
90 | 6.56 | 7.01 | 6.33 | 50 | 0 | 0.0 | |
19/12/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/12/2017 |
6.56
|
20 | 6.39 | 6.75 | 6.56 | 0 | 0 | 0 | |
15/12/2017 |
6.39
|
20 | 6.33 | 6.75 | 6.39 | 0 | 0 | 0 | |
14/12/2017 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
13/12/2017 |
6.33
|
20 | 6.59 | 6.59 | 6.33 | 0 | 0 | 0 | |
12/12/2017 |
6.59
|
30 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 | |
11/12/2017 |
6.98
|
540 | 7.28 | 7.31 | 6.98 | 0 | 0 | 0 | |
08/12/2017 |
7.28
|
890 | 6.85 | 7.28 | 6.72 | 0 | 0 | 0 | |
07/12/2017 |
6.85
|
60 | 7.18 | 7.67 | 6.85 | 0 | 0 | 0 | |
06/12/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/12/2017 |
7.18
|
120 | 7.54 | 8.03 | 7.18 | 0 | 0 | 0 | |
04/12/2017 |
7.54
|
70 | 7.96 | 8.45 | 7.54 | 0 | 0 | 0 | |
01/12/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
30/11/2017 |
7.96
|
100 | 7.54 | 8.03 | 7.90 | 0 | 0 | 0 | |
29/11/2017 |
7.54
|
50 | 7.96 | 7.96 | 7.54 | 0 | 0 | 0 | |
28/11/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
27/11/2017 |
7.96
|
130 | 7.50 | 7.99 | 7.44 | 0 | 0 | 0 | |
24/11/2017 |
7.50
|
2,710 | 8.06 | 8.09 | 7.50 | 0 | 0 | 0 | |
23/11/2017 |
8.06
|
330 | 7.76 | 8.16 | 7.28 | 0 | 0 | 0 | |
22/11/2017 |
7.76
|
40 | 7.31 | 7.80 | 7.76 | 0 | 0 | 0 | |
21/11/2017 |
7.31
|
2,390 | 7.80 | 8.22 | 7.28 | 0 | 0 | 0 | |
20/11/2017 |
7.80
|
50 | 8.35 | 8.35 | 7.80 | 0 | 0 | 0 | |
17/11/2017 |
8.35
|
60 | 8.03 | 8.35 | 8.03 | 0 | 0 | 0 | |
16/11/2017 |
8.03
|
100 | 7.73 | 8.16 | 7.73 | 0 | 0 | 0 | |
15/11/2017 |
7.73
|
90 | 7.24 | 7.73 | 7.24 | 0 | 0 | 0 | |
14/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/11/2017 |
7.24
|
30 | 7.63 | 8.12 | 7.24 | 0 | 0 | 0 | |
13/11/2017 |
7.63
|
10 | 7.20 | 7.63 | 7.63 | 0 | 0 | 0 | |
10/11/2017 |
7.20
|
20 | 7.57 | 7.76 | 7.20 | 0 | 0 | 0 | |
09/11/2017 |
7.57
|
10 | 7.20 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/11/2017 |
7.20
|
120 | 7.70 | 8.07 | 7.20 | 0 | 0 | 0 | |
07/11/2017 |
7.70
|
1,300 | 7.20 | 7.70 | 7.13 | 0 | 0 | 0 | |
06/11/2017 |
7.20
|
340 | 7.32 | 7.32 | 7.20 | 0 | 0 | 0 | |
03/11/2017 |
7.32
|
10 | 7.76 | 7.76 | 7.32 | 0 | 0 | 0 | |
02/11/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
01/11/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
31/10/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
30/10/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
27/10/2017 |
7.76
|
10 | 7.79 | 7.79 | 7.76 | 0 | 0 | 0 | |
26/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
25/10/2017 |
7.79
|
520 | 7.76 | 7.79 | 7.23 | 0 | 0 | 0 | |
24/10/2017 |
7.76
|
1,020 | 7.70 | 7.79 | 7.73 | 0 | 0 | 0 | |
23/10/2017 |
7.70
|
2,120 | 7.51 | 7.82 | 7.51 | 0 | 0 | 0 | |
20/10/2017 |
7.51
|
20 | 7.51 | 7.82 | 7.51 | 0 | 0 | 0 | |
19/10/2017 |
7.51
|
5,100 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 | |
18/10/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/10/2017 |
8.07
|
2,140 | 7.76 | 8.29 | 7.51 | 0 | 0 | 0 | |
16/10/2017 |
7.76
|
2,970 | 7.38 | 7.82 | 7.45 | 0 | 0 | 0 | |
13/10/2017 |
7.38
|
1,550 | 7.29 | 7.38 | 7.26 | 0 | 0 | 0 | |
12/10/2017 |
7.29
|
3,090 | 7.26 | 7.29 | 7.23 | 0 | 0 | 0 | |
11/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
10/10/2017 |
7.26
|
470 | 7.23 | 7.26 | 7.23 | 0 | 0 | 0 | |
09/10/2017 |
7.23
|
20 | 7.23 | 7.26 | 7.23 | 0 | 0 | 0 | |
06/10/2017 |
7.23
|
310 | 7.26 | 7.26 | 6.85 | 0 | 0 | 0 | |
05/10/2017 |
7.26
|
50 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 | |
04/10/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/10/2017 |
7.23
|
1,000 | 6.95 | 7.23 | 7.20 | 0 | 0 | 0 | |
02/10/2017 |
6.95
|
2,920 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 | |
29/09/2017 |
7.45
|
30 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
28/09/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
27/09/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/09/2017 |
7.45
|
5,950 | 7.42 | 7.45 | 6.95 | 0 | 0 | 0 | |
25/09/2017 |
7.42
|
4,130 | 7.07 | 7.45 | 6.98 | 2,710 | 0 | 0.0 | |
22/09/2017 |
7.07
|
2,290 | 7.48 | 7.48 | 7.07 | 2,290 | 0 | 0.0 | |
21/09/2017 |
7.48
|
3,640 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
20/09/2017 |
7.51
|
6,040 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
19/09/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/09/2017 |
7.51
|
60 | 7.51 | 7.51 | 7.07 | 0 | 0 | 0 | |
15/09/2017 |
7.51
|
3,000 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
14/09/2017 |
7.63
|
70 | 7.45 | 7.67 | 7.63 | 0 | 0 | 0 | |
13/09/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
12/09/2017 |
7.45
|
4,840 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
11/09/2017 |
7.51
|
10 | 7.45 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/09/2017 |
7.45
|
60 | 7.45 | 7.45 | 7.01 | 0 | 0 | 0 | |
07/09/2017 |
7.45
|
2,170 | 7.45 | 7.51 | 6.95 | 0 | 0 | 0 | |
06/09/2017 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/09/2017 |
7.45
|
4,000 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
01/09/2017 |
7.51
|
310 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
31/08/2017 |
7.63
|
1,770 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 | |
30/08/2017 |
7.82
|
10 | 7.63 | 7.82 | 7.82 | 0 | 0 | 0 | |
29/08/2017 |
7.63
|
9,470 | 7.16 | 7.67 | 7.32 | 0 | 0 | 0 | |
28/08/2017 |
7.16
|
810 | 7.57 | 7.57 | 7.16 | 0 | 0 | 0 | |
25/08/2017 |
7.57
|
10 | 7.51 | 7.57 | 7.57 | 0 | 0 | 0 | |
24/08/2017 |
7.51
|
2,190 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |