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 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-24) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-26) |
0.60 | 17.14% | 227,340 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-10-03) |
-0.70 | -14.58% | 503,728 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-06) |
-0.90 | -18% | 2,702,141 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-17) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
7.33
|
24,300 | 7.33 | 7.33 | 6.97 | 0 | 0 | 0 | |
28/11/2017 |
7.33
|
2,001 | 7.33 | 7.33 | 6.97 | 0 | 1 | -0.0 | |
27/11/2017 |
7.33
|
10 | 7.33 | 7.33 | 7.33 | 10 | 10 | 0 | |
24/11/2017 |
7.33
|
25,000 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
23/11/2017 |
7.24
|
26,600 | 7.15 | 7.24 | 6.78 | 0 | 0 | 0 | |
22/11/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/11/2017 |
7.15
|
12,300 | 7.24 | 7.24 | 6.60 | 0 | 2,000 | -0.0 | |
20/11/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/11/2017 |
7.24
|
5,600 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 | |
16/11/2017 |
7.33
|
19,100 | 7.70 | 7.70 | 7.06 | 0 | 0 | 0 | |
15/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
14/11/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/11/2017: Cổ tức tiền mặt tỉ lệ: 8.3% | |||||||||
13/11/2017 |
7.70
|
8,499 | 7.40 | 8.16 | 7.24 | 0 | 0 | 0 | |
10/11/2017 |
7.40
|
10,400 | 7.40 | 7.40 | 7.15 | 100 | 0 | 0.0 | |
09/11/2017 |
7.40
|
6,500 | 7.31 | 7.40 | 7.31 | 0 | 0 | 0 | |
08/11/2017 |
7.31
|
2,600 | 7.23 | 7.31 | 7.23 | 2,500 | 0 | 0.0 | |
07/11/2017 |
7.23
|
3,100 | 7.48 | 7.48 | 7.23 | 0 | 0 | 0 | |
06/11/2017 |
7.48
|
4,500 | 7.07 | 7.48 | 7.15 | 0 | 0 | 0 | |
03/11/2017 |
7.07
|
8,100 | 7.07 | 7.65 | 7.07 | 0 | 0 | 0 | |
02/11/2017 |
7.07
|
1,000 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 | |
01/11/2017 |
7.07
|
200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
31/10/2017 |
7.07
|
5,900 | 7.40 | 7.40 | 7.07 | 0 | 0 | 0 | |
30/10/2017 |
7.40
|
7,700 | 7.65 | 7.65 | 7.40 | 0 | 0 | 0 | |
27/10/2017 |
7.65
|
200 | 7.48 | 7.65 | 6.73 | 0 | 0 | 0 | |
26/10/2017 |
7.48
|
800 | 7.73 | 7.73 | 6.98 | 0 | 0 | 0 | |
25/10/2017 |
7.73
|
6,500 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 | |
24/10/2017 |
7.65
|
5,500 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
23/10/2017 |
7.73
|
2,000 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 | |
20/10/2017 |
7.81
|
3,500 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 | |
19/10/2017 |
7.81
|
10,800 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 | |
18/10/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
17/10/2017 |
7.81
|
5,900 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 | |
16/10/2017 |
7.81
|
19,700 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
13/10/2017 |
7.90
|
5,200 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
12/10/2017 |
7.90
|
600 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
11/10/2017 |
7.90
|
11,300 | 7.98 | 7.98 | 7.73 | 0 | 0 | 0 | |
10/10/2017 |
7.98
|
9,400 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 | |
09/10/2017 |
7.98
|
24,200 | 8.06 | 8.06 | 7.73 | 0 | 0 | 0 | |
06/10/2017 |
8.06
|
14,100 | 8.15 | 8.15 | 7.73 | 0 | 0 | 0 | |
05/10/2017 |
8.15
|
100 | 7.98 | 8.15 | 8.15 | 0 | 0 | 0 | |
04/10/2017 |
7.98
|
6,200 | 7.90 | 7.98 | 7.81 | 0 | 0 | 0 | |
03/10/2017 |
7.90
|
18,100 | 7.90 | 7.90 | 7.81 | 0 | 9,100 | -0.1 | |
02/10/2017 |
7.90
|
19,300 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 | |
29/09/2017 |
8.15
|
30,500 | 7.98 | 8.15 | 7.81 | 500 | 0 | 0.0 | |
28/09/2017 |
7.98
|
46,800 | 7.98 | 8.23 | 7.98 | 0 | 0 | 0 | |
27/09/2017 |
7.98
|
50,000 | 7.98 | 8.23 | 7.90 | 0 | 0 | 0 | |
26/09/2017 |
7.98
|
9,700 | 8.06 | 8.39 | 7.98 | 0 | 0 | 0 | |
25/09/2017 |
8.06
|
4,100 | 8.06 | 8.48 | 8.06 | 0 | 0 | 0 | |
22/09/2017 |
8.06
|
56,200 | 8.31 | 8.31 | 7.98 | 0 | 0 | 0 | |
21/09/2017 |
8.31
|
4,100 | 8.15 | 8.31 | 8.15 | 0 | 0 | 0 | |
20/09/2017 |
8.15
|
3,900 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 | |
19/09/2017 |
8.15
|
4,600 | 8.15 | 8.15 | 8.06 | 0 | 0 | 0 | |
18/09/2017 |
8.15
|
10,300 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 | |
15/09/2017 |
8.15
|
23,700 | 8.56 | 8.56 | 8.15 | 0 | 0 | 0 | |
14/09/2017 |
8.56
|
16,300 | 8.48 | 8.64 | 8.31 | 6,100 | 0 | 0.1 | |
13/09/2017 |
8.48
|
12,500 | 9.06 | 9.06 | 8.48 | 0 | 0 | 0 | |
12/09/2017 |
9.06
|
399,520 | 8.56 | 9.14 | 8.56 | 0 | 0 | 0 | |
11/09/2017 |
8.56
|
61,600 | 8.81 | 8.81 | 8.56 | 0 | 0 | 0 | |
08/09/2017 |
8.81
|
733,500 | 8.48 | 9.23 | 8.56 | 0 | 0 | 0 | |
07/09/2017 |
8.48
|
215,600 | 8.39 | 8.48 | 8.31 | 0 | 0 | 0 | |
06/09/2017 |
8.39
|
183,200 | 8.06 | 8.39 | 8.06 | 0 | 0 | 0 | |
05/09/2017 |
8.06
|
17,000 | 7.81 | 8.06 | 7.73 | 0 | 0 | 0 | |
01/09/2017 |
7.81
|
7,900 | 8.23 | 8.31 | 7.81 | 0 | 0 | 0 | |
31/08/2017 |
8.23
|
179,000 | 8.31 | 8.39 | 8.23 | 0 | 0 | 0 | |
30/08/2017 |
8.31
|
148,200 | 8.15 | 8.39 | 8.23 | 0 | 0 | 0 | |
29/08/2017 |
8.15
|
149,100 | 8.06 | 8.39 | 8.06 | 0 | 0 | 0 | |
28/08/2017 |
8.06
|
172,400 | 7.73 | 8.39 | 7.40 | 0 | 0 | 0 | |
25/08/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
24/08/2017 |
7.73
|
28,600 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 | |
23/08/2017 |
7.65
|
35,900 | 7.65 | 7.65 | 7.56 | 0 | 10,000 | -0.1 | |
22/08/2017 |
7.65
|
31,800 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 | |
21/08/2017 |
7.65
|
24,200 | 7.73 | 7.81 | 7.65 | 0 | 0 | 0 | |
18/08/2017 |
7.73
|
13,700 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
17/08/2017 |
7.73
|
31,500 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 | |
16/08/2017 |
7.81
|
127,600 | 7.73 | 7.90 | 7.73 | 0 | 0 | 0 | |
15/08/2017 |
7.73
|
34,800 | 7.81 | 7.81 | 7.65 | 0 | 1,200 | -0.0 | |
14/08/2017 |
7.81
|
72,300 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 | |
11/08/2017 |
7.98
|
135,500 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 | |
10/08/2017 |
7.90
|
140,620 | 7.73 | 8.06 | 7.73 | 10,000 | 0 | 0.1 | |
09/08/2017 |
7.73
|
56,900 | 8.48 | 8.56 | 7.73 | 1,200 | 0 | 0.0 | |
08/08/2017 |
8.48
|
497,750 | 7.81 | 8.56 | 7.98 | 0 | 0 | 0 | |
07/08/2017 |
7.81
|
833,530 | 7.15 | 7.81 | 7.73 | 3,000 | 0 | 0.0 | |
04/08/2017 |
7.15
|
162,220 | 6.57 | 7.15 | 6.65 | 0 | 0 | 0 | |
03/08/2017 |
6.57
|
42,200 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 | |
02/08/2017 |
6.57
|
21,100 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 | |
01/08/2017 |
6.65
|
29,900 | 6.15 | 6.65 | 5.90 | 0 | 0 | 0 | |
31/07/2017 |
6.15
|
46,300 | 6.07 | 6.32 | 6.15 | 0 | 0 | 0 | |
28/07/2017 |
6.07
|
70,700 | 5.82 | 6.23 | 5.82 | 0 | 0 | 0 | |
27/07/2017 |
5.82
|
80,200 | 6.15 | 6.15 | 5.57 | 0 | 0 | 0 | |
26/07/2017 |
6.15
|
33,300 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 | |
25/07/2017 |
6.07
|
82,500 | 6.57 | 6.57 | 5.98 | 0 | 0 | 0 | |
24/07/2017 |
6.57
|
47,600 | 6.73 | 6.73 | 6.07 | 0 | 2,000 | -0.0 | |
21/07/2017 |
6.73
|
43,200 | 6.98 | 6.98 | 6.73 | 0 | 0 | 0 | |
20/07/2017 |
6.98
|
44,100 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 | |
19/07/2017 |
6.98
|
76,100 | 6.65 | 7.07 | 6.65 | 0 | 0 | 0 | |
18/07/2017 |
6.65
|
79,400 | 6.65 | 6.73 | 6.65 | 0 | 0 | 0 | |
17/07/2017 |
6.65
|
60,500 | 6.65 | 7.15 | 6.65 | 0 | 0 | 0 | |
14/07/2017 |
6.65
|
28,200 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 | |
13/07/2017 |
6.65
|
9,300 | 6.65 | 6.73 | 6.65 | 0 | 0 | 0 | |
12/07/2017 |
6.65
|
27,000 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 |