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) |
-0.50 | -2.75% | 1,108,800 | -5,900 | -0.1 |
17.70
21.70
17.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,437,500 | -54,557 | -1.0 |
16.60
21.70
17.70
|
3 tháng
(2024-06-21) |
-0.80 | -4.32% | 1,635,100 | -84,370 | -1.5 |
16.60
21.70
17.70
|
6 tháng
(2024-03-25) |
-1.19 | -6.32% | 2,889,900 | -124,470 | -2.3 |
16.60
21.70
17.70
|
12 tháng
(2023-09-25) |
-4.02 | -18.52% | 9,461,300 | -321,180 | -7.3 |
16.60
22.84
17.70
|
24 tháng
(2022-09-30) |
10.36 | 141.21% | 45,409,273 | -425,430 | -9.3 |
6.41
22.84
17.70
|
36 tháng
(2021-10-05) |
4.24 | 31.45% | 75,506,767 | 404,140 | 16.8 |
6.41
22.84
17.70
|
60 tháng
(2019-10-16) |
12.80 | 261.34% | 191,409,571 | 397,570 | 16.5 |
3.75
22.84
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
6.45
|
4,600 | 6.59 | 6.59 | 6.42 | 0 | 0 | 0 | |
24/11/2017 |
6.59
|
4,200 | 6.49 | 6.59 | 6.42 | 0 | 0 | 0 | |
23/11/2017 |
6.49
|
2,700 | 6.45 | 6.49 | 6.39 | 0 | 0 | 0 | |
22/11/2017 |
6.45
|
6,410 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 | |
21/11/2017 |
6.49
|
21,000 | 6.45 | 6.56 | 6.45 | 100 | 0 | 0.0 | |
20/11/2017 |
6.45
|
1,800 | 6.35 | 6.45 | 6.32 | 0 | 0 | 0 | |
17/11/2017 |
6.35
|
1,200 | 6.52 | 6.66 | 6.35 | 0 | 200 | -0.0 | |
16/11/2017 |
6.52
|
22,500 | 6.22 | 6.52 | 6.12 | 0 | 0 | 0 | |
15/11/2017 |
6.22
|
5,700 | 6.12 | 6.29 | 6.08 | 0 | 0 | 0 | |
14/11/2017 |
6.12
|
8,800 | 6.08 | 6.35 | 6.12 | 0 | 0 | 0 | |
13/11/2017 |
6.08
|
6,600 | 6.42 | 6.42 | 5.98 | 0 | 0 | 0 | |
10/11/2017 |
6.42
|
5,200 | 6.42 | 6.42 | 6.32 | 0 | 0 | 0 | |
09/11/2017 |
6.42
|
800 | 6.39 | 6.49 | 6.42 | 0 | 0 | 0 | |
08/11/2017 |
6.39
|
6,500 | 6.39 | 6.52 | 6.39 | 0 | 0 | 0 | |
07/11/2017 |
6.39
|
400 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 | |
06/11/2017 |
6.42
|
4,000 | 6.39 | 6.42 | 6.32 | 0 | 0 | 0 | |
03/11/2017 |
6.39
|
5,200 | 6.25 | 6.42 | 6.25 | 0 | 0 | 0 | |
02/11/2017 |
6.25
|
1,400 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 | |
01/11/2017 |
6.42
|
1,808 | 6.62 | 6.62 | 6.42 | 0 | 0 | 0 | |
31/10/2017 |
6.62
|
27,200 | 6.59 | 6.76 | 6.25 | 0 | 0 | 0 | |
30/10/2017 |
6.59
|
600 | 6.66 | 6.66 | 6.59 | 0 | 0 | 0 | |
27/10/2017 |
6.66
|
0 | 6.59 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/10/2017 |
6.59
|
4,000 | 6.72 | 6.76 | 6.59 | 0 | 0 | 0 | |
25/10/2017 |
6.72
|
4,300 | 6.69 | 6.72 | 6.59 | 0 | 0 | 0 | |
24/10/2017 |
6.69
|
1,001 | 6.72 | 6.72 | 6.69 | 0 | 0 | 0 | |
23/10/2017 |
6.72
|
2,100 | 6.79 | 6.79 | 6.59 | 0 | 0 | 0 | |
20/10/2017 |
6.79
|
7,800 | 6.69 | 6.83 | 6.59 | 0 | 0 | 0 | |
19/10/2017 |
6.69
|
2,901 | 6.49 | 6.69 | 6.49 | 0 | 0 | 0 | |
18/10/2017 |
6.49
|
3,000 | 6.59 | 6.59 | 6.45 | 0 | 0 | 0 | |
17/10/2017 |
6.59
|
600 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
16/10/2017 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/10/2017 |
6.76
|
1,300 | 6.69 | 6.76 | 6.62 | 0 | 0 | 0 | |
12/10/2017 |
6.69
|
1,300 | 6.76 | 6.83 | 6.69 | 0 | 0 | 0 | |
11/10/2017 |
6.76
|
8,400 | 6.62 | 6.93 | 6.42 | 0 | 0 | 0 | |
10/10/2017 |
6.62
|
200 | 6.83 | 6.83 | 6.62 | 0 | 0 | 0 | |
09/10/2017 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
06/10/2017 |
6.83
|
1,400 | 7.06 | 7.06 | 6.76 | 0 | 0 | 0 | |
05/10/2017 |
7.06
|
2,300 | 6.76 | 7.06 | 6.93 | 0 | 0 | 0 | |
04/10/2017 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/10/2017 |
6.76
|
1,200 | 6.56 | 7.10 | 6.52 | 0 | 0 | 0 | |
02/10/2017 |
6.56
|
11,850 | 6.76 | 6.76 | 6.52 | 100 | 0 | 0.0 | |
29/09/2017 |
6.76
|
3,300 | 6.76 | 6.76 | 6.66 | 0 | 0 | 0 | |
28/09/2017 |
6.76
|
2,000 | 6.96 | 6.96 | 6.42 | 0 | 0 | 0 | |
27/09/2017 |
6.96
|
3,700 | 7.03 | 7.27 | 6.96 | 0 | 0 | 0 | |
26/09/2017 |
7.03
|
6,922 | 7.10 | 7.40 | 7.03 | 0 | 0 | 0 | |
25/09/2017 |
7.10
|
1,100 | 7.10 | 7.13 | 7.10 | 0 | 0 | 0 | |
22/09/2017 |
7.10
|
6,300 | 7.13 | 7.54 | 7.10 | 0 | 0 | 0 | |
21/09/2017 |
7.13
|
6,200 | 7.30 | 7.30 | 7.06 | 0 | 0 | 0 | |
20/09/2017 |
7.30
|
6,000 | 7.03 | 7.30 | 7.16 | 0 | 0 | 0 | |
19/09/2017 |
7.03
|
21,700 | 7.16 | 7.47 | 7.03 | 0 | 0 | 0 | |
18/09/2017 |
7.16
|
5,920 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
15/09/2017 |
7.30
|
3,000 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 | |
14/09/2017 |
7.37
|
3,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
13/09/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
12/09/2017 |
7.37
|
7,200 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 | |
11/09/2017 |
7.54
|
10,700 | 7.60 | 7.74 | 7.27 | 0 | 0 | 0 | |
08/09/2017 |
7.60
|
600 | 7.43 | 7.60 | 7.60 | 0 | 0 | 0 | |
07/09/2017 |
7.43
|
3,500 | 7.43 | 7.74 | 7.43 | 0 | 0 | 0 | |
06/09/2017 |
7.43
|
4,200 | 7.40 | 7.43 | 7.27 | 0 | 0 | 0 | |
05/09/2017 |
7.40
|
100 | 7.27 | 7.40 | 7.40 | 100 | 0 | 0.0 | |
01/09/2017 |
7.27
|
5,900 | 7.50 | 8.08 | 7.06 | 500 | 0 | 0.0 | |
31/08/2017 |
7.50
|
2,600 | 7.54 | 7.54 | 6.76 | 0 | 0 | 0 | |
30/08/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/08/2017 |
7.54
|
100 | 7.27 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/08/2017 |
7.27
|
2,500 | 7.20 | 7.30 | 7.27 | 0 | 0 | 0 | |
28/08/2017 |
7.20
|
3,500 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 | |
25/08/2017 |
7.23
|
400 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 | |
24/08/2017 |
7.30
|
4,900 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
23/08/2017 |
7.10
|
4,600 | 7.27 | 7.27 | 7.10 | 0 | 0 | 0 | |
22/08/2017 |
7.27
|
2,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
21/08/2017 |
7.30
|
200 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 | |
18/08/2017 |
7.39
|
1,100 | 7.30 | 7.39 | 7.10 | 0 | 0 | 0 | |
17/08/2017 |
7.30
|
3,700 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0 | |
16/08/2017 |
7.36
|
5,008 | 7.23 | 7.39 | 7.07 | 0 | 0 | 0 | |
15/08/2017 |
7.23
|
600 | 7.23 | 7.23 | 7.07 | 0 | 0 | 0 | |
14/08/2017 |
7.23
|
5,300 | 7.39 | 7.39 | 7.10 | 100 | 0 | 0.0 | |
11/08/2017 |
7.39
|
13,200 | 7.27 | 7.39 | 7.10 | 0 | 0 | 0 | |
10/08/2017 |
7.27
|
8,600 | 7.69 | 7.69 | 7.27 | 0 | 0 | 0 | |
09/08/2017 |
7.69
|
8,200 | 7.52 | 7.69 | 7.30 | 0 | 0 | 0 | |
08/08/2017 |
7.52
|
12,100 | 7.69 | 7.69 | 7.49 | 0 | 0 | 0 | |
07/08/2017 |
7.69
|
13,010 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 | |
04/08/2017 |
7.72
|
2,800 | 7.75 | 7.75 | 7.72 | 200 | 0 | 0.0 | |
03/08/2017 |
7.75
|
4,400 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 | |
02/08/2017 |
7.75
|
12,500 | 7.75 | 7.81 | 7.75 | 0 | 0 | 0 | |
01/08/2017 |
7.75
|
2,200 | 7.75 | 7.88 | 7.75 | 0 | 0 | 0 | |
31/07/2017 |
7.75
|
7,300 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 | |
28/07/2017 |
7.88
|
600 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 | |
27/07/2017 |
7.88
|
500 | 7.69 | 7.88 | 7.88 | 0 | 0 | 0 | |
26/07/2017 |
7.69
|
16,200 | 7.72 | 7.91 | 7.69 | 0 | 0 | 0 | |
25/07/2017 |
7.72
|
12,800 | 7.75 | 7.78 | 7.62 | 0 | 0 | 0 | |
24/07/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
21/07/2017 |
7.75
|
6,300 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 | |
20/07/2017 |
7.75
|
4,100 | 7.72 | 7.75 | 7.72 | 1,800 | 0 | 0.0 | |
19/07/2017 |
7.72
|
6,419 | 7.78 | 7.91 | 7.72 | 0 | 0 | 0 | |
18/07/2017 |
7.78
|
7,100 | 7.72 | 7.78 | 7.65 | 0 | 0 | 0 | |
17/07/2017 |
7.72
|
27,800 | 8.10 | 8.10 | 7.72 | 0 | 0 | 0 | |
14/07/2017 |
8.10
|
19,500 | 8.17 | 8.17 | 7.85 | 100 | 0 | 0.0 | |
13/07/2017 |
8.17
|
3,400 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 | |
12/07/2017 |
8.23
|
3,600 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 | |
11/07/2017 |
8.27
|
100 | 8.17 | 8.27 | 8.27 | 0 | 0 | 0 | |
10/07/2017 |
8.17
|
15,900 | 8.27 | 8.33 | 8.07 | 0 | 0 | 0 |