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) |
0.10 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2017 |
6.52
|
0 | 6.70 | 6.52 | 6.52 | 0 | 0 | 0 | |
28/06/2017 |
6.70
|
3,600 | 7.59 | 7.59 | 6.47 | 0 | 0 | 0 | |
27/06/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
26/06/2017 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
23/06/2017 |
7.59
|
500 | 6.99 | 7.59 | 5.92 | 0 | 0 | 0 | |
22/06/2017 |
6.99
|
4,200 | 6.09 | 6.99 | 5.20 | 0 | 0 | 0 | |
21/06/2017 |
6.09
|
0 | 6.38 | 6.09 | 6.09 | 0 | 0 | 0 | |
20/06/2017 |
6.38
|
200 | 6.81 | 6.81 | 5.80 | 0 | 0 | 0 | |
19/06/2017 |
6.81
|
100 | 7.81 | 7.81 | 6.81 | 0 | 0 | 0 | |
16/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
15/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
14/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
12/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
09/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
08/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
07/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
06/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
05/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
02/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
01/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
31/05/2017 |
7.81
|
0 | 7.92 | 7.81 | 7.81 | 0 | 0 | 0 | |
30/05/2017 |
7.92
|
1,500 | 7.81 | 7.92 | 7.70 | 0 | 0 | 0 | |
29/05/2017 |
7.81
|
200 | 7.12 | 7.81 | 7.79 | 0 | 0 | 0 | |
26/05/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/05/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/05/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/05/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
22/05/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/05/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
18/05/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/05/2017 |
7.12
|
100 | 6.25 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/05/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/05/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
12/05/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/05/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/05/2017 |
6.25
|
500 | 7.29 | 7.29 | 6.25 | 0 | 0 | 0 | |
09/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
08/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
05/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
04/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
03/05/2017 |
7.29
|
500 | 7.40 | 7.40 | 7.29 | 0 | 0 | 0 | |
28/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/04/2017 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
18/04/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
17/04/2017 |
7.40
|
200 | 7.29 | 7.40 | 7.40 | 0 | 0 | 0 | |
14/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
13/04/2017 |
7.29
|
600 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
12/04/2017 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
11/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
10/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
07/04/2017 |
7.29
|
200 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 | |
05/04/2017 |
7.50
|
6,700 | 7.29 | 7.50 | 7.50 | 0 | 0 | 0 | |
04/04/2017 |
7.29
|
1,400 | 7.15 | 7.29 | 7.15 | 0 | 0 | 0 | |
03/04/2017 |
7.15
|
0 | 7.19 | 7.15 | 7.15 | 0 | 0 | 0 | |
31/03/2017 |
7.19
|
800 | 7.08 | 7.19 | 7.08 | 0 | 0 | 0 | |
30/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/03/2017 |
7.08
|
100 | 7.29 | 7.29 | 7.08 | 0 | 0 | 0 | |
27/03/2017 |
7.29
|
500 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 | |
24/03/2017 |
7.50
|
400 | 7.10 | 7.50 | 7.29 | 0 | 0 | 0 | |
23/03/2017 |
7.10
|
3,201 | 7.08 | 7.10 | 7.10 | 0 | 0 | 0 | |
22/03/2017 |
7.08
|
903 | 7.50 | 7.50 | 7.08 | 0 | 0 | 0 | |
21/03/2017 |
7.50
|
900 | 7.27 | 7.71 | 7.29 | 0 | 0 | 0 | |
20/03/2017 |
7.27
|
1 | 7.50 | 7.50 | 7.27 | 0 | 0 | 0 | |
17/03/2017 |
7.50
|
3,500 | 7.08 | 7.50 | 7.08 | 0 | 0 | 0 | |
16/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
15/03/2017 |
7.08
|
1,500 | 7.29 | 7.29 | 7.08 | 0 | 0 | 0 | |
14/03/2017 |
7.29
|
926 | 7.29 | 7.29 | 7.08 | 0 | 0 | 0 | |
13/03/2017 |
7.29
|
13 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
10/03/2017 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/03/2017 |
7.29
|
1,520 | 8.50 | 8.50 | 7.29 | 0 | 0 | 0 | |
08/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
07/03/2017 |
8.50
|
100 | 7.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/03/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
03/03/2017 |
7.50
|
100 | 6.60 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/03/2017 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
01/03/2017 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/02/2017 |
6.60
|
4,700 | 6.56 | 6.60 | 6.60 | 0 | 0 | 0 | |
27/02/2017 |
6.56
|
2,000 | 6.46 | 7.08 | 6.56 | 0 | 0 | 0 | |
24/02/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
23/02/2017 |
6.46
|
400 | 7.33 | 7.33 | 6.46 | 0 | 0 | 0 | |
22/02/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
21/02/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
20/02/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
17/02/2017 |
7.33
|
2,900 | 8.63 | 8.63 | 7.33 | 0 | 0 | 0 | |
16/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
15/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
13/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
10/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
09/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
08/02/2017 |
8.63
|
0 | 8.85 | 8.63 | 8.63 | 0 | 0 | 0 | |
07/02/2017 |
8.85
|
3,000 | 7.71 | 8.85 | 8.13 | 0 | 0 | 0 |