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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
9.32
|
46,874 | 9.32 | 9.39 | 9.12 | 0 | 0 | 0 | |
27/11/2017 |
9.32
|
29,591 | 9.39 | 9.39 | 9.25 | 0 | 0 | 0 | |
24/11/2017 |
9.39
|
5,100 | 9.19 | 9.39 | 9.25 | 0 | 0 | 0 | |
23/11/2017 |
9.19
|
31,017 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 | |
22/11/2017 |
9.25
|
19,483 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 | |
21/11/2017 |
9.32
|
13,101 | 9.19 | 9.32 | 9.25 | 0 | 0 | 0 | |
20/11/2017 |
9.19
|
11,568 | 9.19 | 9.19 | 7.78 | 0 | 0 | 0 | |
17/11/2017 |
9.19
|
33,475 | 9.12 | 9.25 | 9.12 | 0 | 0 | 0 | |
16/11/2017 |
9.12
|
28,000 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 | |
15/11/2017 |
9.05
|
5,301 | 9.05 | 9.05 | 9.05 | 1 | 0 | 0.0 | |
14/11/2017 |
9.05
|
12,103 | 9.12 | 9.12 | 9.05 | 0 | 0 | 0 | |
13/11/2017 |
9.12
|
8,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
10/11/2017 |
9.12
|
100 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 | |
09/11/2017 |
9.32
|
100 | 9.05 | 9.32 | 9.32 | 0 | 0 | 0 | |
08/11/2017 |
9.05
|
16,873 | 9.12 | 9.12 | 8.79 | 0 | 0 | 0 | |
07/11/2017 |
9.12
|
7,206 | 9.12 | 9.25 | 9.05 | 0 | 0 | 0 | |
06/11/2017 |
9.12
|
8,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
03/11/2017 |
9.12
|
14,788 | 9.19 | 9.39 | 9.12 | 0 | 0 | 0 | |
02/11/2017 |
9.19
|
12,243 | 9.19 | 9.25 | 9.19 | 0 | 0 | 0 | |
01/11/2017 |
9.19
|
23,000 | 9.19 | 9.39 | 9.19 | 0 | 0 | 0 | |
31/10/2017 |
9.19
|
4,977 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 | |
30/10/2017 |
9.25
|
25,073 | 9.12 | 9.25 | 9.12 | 0 | 0 | 0 | |
27/10/2017 |
9.12
|
23,658 | 9.05 | 9.25 | 9.05 | 0 | 0 | 0 | |
26/10/2017 |
9.05
|
25,200 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
25/10/2017 |
9.19
|
22,228 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 | |
24/10/2017 |
9.32
|
3,813 | 9.12 | 9.39 | 9.25 | 0 | 0 | 0 | |
23/10/2017 |
9.12
|
29,179 | 9.19 | 9.25 | 9.05 | 0 | 0 | 0 | |
20/10/2017 |
9.19
|
8,690 | 9.12 | 9.39 | 9.05 | 0 | 0 | 0 | |
19/10/2017 |
9.12
|
25,013 | 8.99 | 9.12 | 9.05 | 0 | 0 | 0 | |
18/10/2017 |
8.99
|
2,014 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 | |
17/10/2017 |
9.05
|
23,260 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 | |
16/10/2017 |
9.05
|
21,663 | 8.99 | 9.05 | 9.05 | 0 | 0 | 0 | |
13/10/2017 |
8.99
|
3,839 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 | |
12/10/2017 |
9.05
|
13,400 | 8.99 | 9.05 | 8.92 | 0 | 0 | 0 | |
11/10/2017 |
8.99
|
17,139 | 8.92 | 9.05 | 8.92 | 0 | 3,100 | -0.0 | |
10/10/2017 |
8.92
|
18,100 | 9.05 | 9.12 | 8.92 | 0 | 0 | 0 | |
09/10/2017 |
9.05
|
2,800 | 9.12 | 9.25 | 9.05 | 0 | 0 | 0 | |
06/10/2017 |
9.12
|
11,400 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 | |
05/10/2017 |
9.05
|
1,550 | 9.25 | 9.25 | 9.05 | 0 | 0 | 0 | |
04/10/2017: Cổ tức tiền mặt tỉ lệ: 5.97% | |||||||||
04/10/2017 |
9.25
|
700 | 9.12 | 9.25 | 9.25 | 0 | 0 | 0 | |
03/10/2017 |
9.12
|
6,353 | 8.87 | 9.19 | 9.12 | 0 | 0 | 0 | |
02/10/2017 |
8.87
|
4,850 | 9.12 | 9.12 | 8.87 | 0 | 0 | 0 | |
29/09/2017 |
9.12
|
2,677 | 8.99 | 9.12 | 8.99 | 0 | 0 | 0 | |
28/09/2017 |
8.99
|
4,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
27/09/2017 |
8.99
|
24,932 | 8.93 | 8.99 | 8.93 | 0 | 0 | 0 | |
26/09/2017 |
8.93
|
0 | 8.99 | 8.93 | 8.93 | 0 | 0 | 0 | |
25/09/2017 |
8.99
|
7,748 | 8.87 | 8.99 | 8.87 | 0 | 0 | 0 | |
22/09/2017 |
8.87
|
5,000 | 8.93 | 8.93 | 8.80 | 0 | 0 | 0 | |
21/09/2017 |
8.93
|
13,520 | 9.06 | 9.06 | 8.93 | 0 | 0 | 0 | |
20/09/2017 |
9.06
|
7,676 | 9.06 | 9.06 | 8.93 | 0 | 0 | 0 | |
19/09/2017 |
9.06
|
100 | 8.93 | 9.06 | 9.06 | 0 | 0 | 0 | |
18/09/2017 |
8.93
|
10,700 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 | |
15/09/2017 |
8.99
|
34,900 | 8.80 | 8.99 | 8.93 | 0 | 0 | 0 | |
14/09/2017 |
8.80
|
1,568 | 8.99 | 8.99 | 8.67 | 0 | 0 | 0 | |
13/09/2017 |
8.99
|
8,601 | 8.93 | 8.99 | 8.87 | 0 | 0 | 0 | |
12/09/2017 |
8.93
|
600 | 8.87 | 8.93 | 8.87 | 0 | 0 | 0 | |
11/09/2017 |
8.87
|
140 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
08/09/2017 |
8.93
|
13,421 | 8.87 | 8.93 | 8.87 | 0 | 0 | 0 | |
07/09/2017 |
8.87
|
27,800 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
06/09/2017 |
8.93
|
35,000 | 8.80 | 8.99 | 8.93 | 0 | 0 | 0 | |
05/09/2017 |
8.80
|
8,800 | 8.80 | 8.93 | 8.80 | 0 | 0 | 0 | |
01/09/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
31/08/2017 |
8.80
|
2,513 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/08/2017 |
8.80
|
4,900 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 | |
29/08/2017 |
8.99
|
1,000 | 8.80 | 8.99 | 8.80 | 0 | 0 | 0 | |
28/08/2017 |
8.80
|
18,500 | 8.80 | 8.87 | 8.80 | 0 | 0 | 0 | |
25/08/2017 |
8.80
|
8,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
24/08/2017 |
8.80
|
12,300 | 8.80 | 8.87 | 8.80 | 0 | 0 | 0 | |
23/08/2017 |
8.80
|
5,251 | 9.44 | 9.44 | 8.80 | 0 | 0 | 0 | |
22/08/2017 |
9.44
|
2,100 | 8.80 | 9.44 | 8.80 | 0 | 0 | 0 | |
21/08/2017 |
8.80
|
6,068 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/08/2017 |
8.80
|
5,287 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/08/2017 |
8.80
|
6,900 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 | |
16/08/2017 |
8.87
|
11,829 | 8.67 | 8.87 | 8.74 | 0 | 0 | 0 | |
15/08/2017 |
8.67
|
9,300 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
14/08/2017 |
8.67
|
65,600 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
11/08/2017 |
8.67
|
11,316 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 | |
10/08/2017 |
8.67
|
19,200 | 8.99 | 8.99 | 8.61 | 0 | 0 | 0 | |
09/08/2017 |
8.99
|
7,701 | 8.61 | 8.99 | 8.61 | 0 | 0 | 0 | |
08/08/2017 |
8.61
|
8,993 | 8.54 | 8.61 | 8.54 | 0 | 0 | 0 | |
07/08/2017 |
8.54
|
24,900 | 8.48 | 8.61 | 8.54 | 0 | 0 | 0 | |
04/08/2017 |
8.48
|
2,427 | 8.54 | 8.54 | 8.48 | 0 | 0 | 0 | |
03/08/2017 |
8.54
|
12,494 | 8.48 | 8.54 | 8.48 | 0 | 0 | 0 | |
02/08/2017 |
8.48
|
768 | 9.64 | 9.64 | 8.48 | 0 | 0 | 0 | |
01/08/2017 |
9.64
|
4,900 | 8.54 | 9.64 | 8.35 | 0 | 0 | 0 | |
31/07/2017 |
8.54
|
20,844 | 8.48 | 8.54 | 8.29 | 0 | 0 | 0 | |
28/07/2017 |
8.48
|
700 | 8.42 | 8.48 | 8.42 | 0 | 0 | 0 | |
27/07/2017 |
8.42
|
2,600 | 8.35 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/07/2017 |
8.35
|
5,500 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/07/2017 |
8.35
|
26,300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/07/2017 |
8.35
|
12,700 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 | |
21/07/2017 |
8.35
|
35,685 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 | |
20/07/2017 |
8.35
|
51,244 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
19/07/2017 |
8.35
|
11,200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/07/2017 |
8.35
|
1,252 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 | |
17/07/2017 |
8.29
|
35,700 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 | |
14/07/2017 |
8.29
|
28,084 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 | |
13/07/2017 |
8.29
|
6,416 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 | |
12/07/2017 |
8.35
|
6,700 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
11/07/2017 |
8.35
|
6,431 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 |