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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
7.21
|
29,522 | 7.19 | 7.31 | 7.19 | 0 | 0 | 0 | |
10/07/2017 |
7.19
|
29,900 | 7.19 | 7.21 | 7.14 | 0 | 0 | 0 | |
07/07/2017 |
7.19
|
23,800 | 7.09 | 7.19 | 7.04 | 0 | 0 | 0 | |
06/07/2017 |
7.09
|
31,200 | 7.01 | 7.09 | 6.99 | 0 | 0 | 0 | |
05/07/2017 |
7.01
|
33,400 | 6.99 | 7.01 | 6.96 | 0 | 0 | 0 | |
04/07/2017 |
6.99
|
32,000 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 | |
03/07/2017 |
7.04
|
31,700 | 7.01 | 7.21 | 6.99 | 0 | 0 | 0 | |
30/06/2017 |
7.01
|
27,400 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
29/06/2017 |
6.94
|
30,300 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 | |
28/06/2017 |
7.04
|
29,400 | 7.26 | 7.26 | 6.94 | 0 | 0 | 0 | |
27/06/2017 |
7.26
|
31,778 | 7.26 | 7.26 | 7.24 | 0 | 0 | 0 | |
26/06/2017 |
7.26
|
31,500 | 7.26 | 7.26 | 7.24 | 0 | 0 | 0 | |
23/06/2017 |
7.26
|
30,000 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 | |
22/06/2017 |
7.24
|
28,000 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 | |
21/06/2017 |
7.24
|
26,073 | 7.24 | 7.26 | 7.21 | 0 | 0 | 0 | |
20/06/2017 |
7.24
|
26,932 | 7.26 | 7.28 | 7.21 | 0 | 0 | 0 | |
19/06/2017 |
7.26
|
29,903 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 | |
16/06/2017 |
7.26
|
30,880 | 7.28 | 7.28 | 7.26 | 0 | 0 | 0 | |
15/06/2017 |
7.28
|
31,049 | 7.26 | 7.28 | 7.24 | 0 | 0 | 0 | |
14/06/2017 |
7.26
|
36,600 | 7.24 | 7.33 | 7.26 | 0 | 0 | 0 | |
13/06/2017 |
7.24
|
23,217 | 7.21 | 7.24 | 7.21 | 0 | 0 | 0 | |
12/06/2017 |
7.21
|
28,000 | 7.19 | 7.24 | 7.16 | 0 | 0 | 0 | |
09/06/2017 |
7.19
|
32,600 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 | |
08/06/2017 |
7.21
|
32,017 | 7.19 | 7.24 | 7.14 | 0 | 0 | 0 | |
07/06/2017 |
7.19
|
28,700 | 7.16 | 7.19 | 7.11 | 0 | 0 | 0 | |
06/06/2017 |
7.16
|
44,700 | 7.11 | 7.26 | 7.11 | 0 | 0 | 0 | |
05/06/2017 |
7.11
|
30,600 | 7.09 | 7.14 | 7.09 | 0 | 0 | 0 | |
02/06/2017 |
7.09
|
21,500 | 7.01 | 7.16 | 7.04 | 0 | 0 | 0 | |
01/06/2017 |
7.01
|
23,700 | 6.96 | 7.16 | 6.99 | 0 | 0 | 0 | |
31/05/2017 |
6.96
|
22,300 | 6.96 | 6.99 | 6.94 | 0 | 0 | 0 | |
30/05/2017 |
6.96
|
20,700 | 6.99 | 7.01 | 6.96 | 0 | 0 | 0 | |
29/05/2017 |
6.99
|
24,700 | 6.96 | 7.19 | 6.94 | 0 | 0 | 0 | |
26/05/2017 |
6.96
|
18,500 | 6.96 | 6.99 | 6.96 | 0 | 0 | 0 | |
25/05/2017 |
6.96
|
18,200 | 7.19 | 7.19 | 6.94 | 0 | 0 | 0 | |
24/05/2017 |
7.19
|
18,400 | 7.19 | 7.41 | 6.94 | 0 | 0 | 0 | |
23/05/2017 |
7.19
|
19,800 | 6.99 | 7.19 | 6.91 | 0 | 0 | 0 | |
22/05/2017 |
6.99
|
17,200 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
19/05/2017 |
6.94
|
18,000 | 6.96 | 6.96 | 6.94 | 0 | 0 | 0 | |
18/05/2017 |
6.96
|
17,000 | 6.99 | 6.99 | 6.94 | 0 | 0 | 0 | |
17/05/2017 |
6.99
|
13,000 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 | |
16/05/2017 |
7.06
|
15,200 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 | |
15/05/2017 |
7.11
|
17,200 | 7.09 | 7.16 | 7.06 | 0 | 0 | 0 | |
12/05/2017 |
7.09
|
22,200 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
11/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/05/2017 |
7.28
|
11,600 | 7.19 | 7.38 | 7.28 | 0 | 0 | 0 | |
10/05/2017 |
7.19
|
20,500 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 | |
09/05/2017 |
7.19
|
19,900 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
08/05/2017 |
7.26
|
17,800 | 7.26 | 7.28 | 7.23 | 0 | 0 | 0 | |
05/05/2017 |
7.26
|
22,300 | 7.28 | 7.31 | 7.14 | 0 | 0 | 0 | |
04/05/2017 |
7.28
|
20,900 | 7.28 | 7.33 | 7.21 | 0 | 0 | 0 | |
03/05/2017 |
7.28
|
20,800 | 7.52 | 7.52 | 7.23 | 0 | 0 | 0 | |
28/04/2017 |
7.52
|
18,100 | 7.28 | 7.52 | 7.14 | 25,900 | 0 | 0.8 | |
27/04/2017 |
7.28
|
24,602 | 7.31 | 7.33 | 7.26 | 0 | 200 | -0.0 | |
26/04/2017 |
7.31
|
21,588 | 7.28 | 7.31 | 7.28 | 0 | 0 | 0 | |
25/04/2017 |
7.28
|
25,700 | 7.40 | 7.40 | 7.26 | 0 | 0 | 0 | |
24/04/2017 |
7.40
|
21,400 | 7.54 | 7.54 | 7.38 | 200 | 0 | 0.0 | |
21/04/2017 |
7.54
|
34,100 | 7.43 | 7.66 | 7.43 | 0 | 7,000 | -0.2 | |
20/04/2017 |
7.43
|
24,900 | 7.43 | 7.45 | 7.38 | 0 | 0 | 0 | |
19/04/2017 |
7.43
|
21,300 | 7.40 | 7.45 | 7.38 | 0 | 0 | 0 | |
18/04/2017 |
7.40
|
21,700 | 7.38 | 7.66 | 7.28 | 0 | 0 | 0 | |
17/04/2017 |
7.38
|
24,600 | 7.40 | 7.43 | 7.33 | 0 | 5,000 | -0.2 | |
14/04/2017 |
7.40
|
22,900 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 | |
13/04/2017 |
7.43
|
21,200 | 7.43 | 7.71 | 7.31 | 0 | 0 | 0 | |
12/04/2017 |
7.43
|
13,200 | 7.54 | 7.69 | 7.38 | 0 | 0 | 0 | |
11/04/2017 |
7.54
|
12,800 | 7.43 | 7.62 | 7.33 | 0 | 0 | 0 | |
10/04/2017 |
7.43
|
12,200 | 7.38 | 7.54 | 7.33 | 0 | 0 | 0 | |
07/04/2017 |
7.38
|
11,800 | 7.43 | 7.64 | 7.23 | 0 | 0 | 0 | |
05/04/2017 |
7.43
|
11,000 | 7.43 | 7.54 | 7.19 | 0 | 0 | 0 | |
04/04/2017 |
7.43
|
15,500 | 7.57 | 7.66 | 7.28 | 0 | 4,800 | -0.1 | |
03/04/2017 |
7.57
|
21,200 | 8.17 | 8.17 | 7.54 | 0 | 10,000 | -0.3 | |
31/03/2017 |
8.17
|
25,000 | 7.43 | 8.17 | 7.31 | 0 | 0 | 0 | |
30/03/2017 |
7.43
|
11,310 | 7.43 | 8.02 | 7.21 | 0 | 0 | 0 | |
29/03/2017 |
7.43
|
12,420 | 7.14 | 7.66 | 7.19 | 0 | 0 | 0 | |
28/03/2017 |
7.14
|
11,000 | 6.95 | 7.43 | 6.95 | 0 | 0 | 0 | |
27/03/2017 |
6.95
|
10,948 | 7.07 | 7.07 | 6.95 | 100 | 0 | 0.0 | |
24/03/2017 |
7.07
|
10,200 | 6.97 | 7.07 | 6.95 | 0 | 0 | 0 | |
23/03/2017 |
6.97
|
10,700 | 6.99 | 7.07 | 6.90 | 0 | 0 | 0 | |
22/03/2017 |
6.99
|
12,200 | 6.97 | 6.99 | 6.87 | 0 | 0 | 0 | |
21/03/2017 |
6.97
|
15,900 | 7.02 | 7.02 | 6.87 | 0 | 0 | 0 | |
20/03/2017 |
7.02
|
11,200 | 6.97 | 7.02 | 6.83 | 0 | 0 | 0 | |
17/03/2017 |
6.97
|
11,500 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 | |
16/03/2017 |
6.83
|
11,800 | 6.85 | 6.85 | 6.83 | 0 | 0 | 0 | |
15/03/2017 |
6.85
|
11,700 | 6.85 | 7.19 | 6.83 | 0 | 0 | 0 | |
14/03/2017 |
6.85
|
10,900 | 6.87 | 7.09 | 6.83 | 0 | 0 | 0 | |
13/03/2017 |
6.87
|
13,300 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
10/03/2017 |
6.90
|
11,800 | 6.97 | 7.07 | 6.83 | 0 | 0 | 0 | |
09/03/2017 |
6.97
|
16,400 | 6.95 | 6.99 | 6.73 | 0 | 0 | 0 | |
08/03/2017 |
6.95
|
47,110 | 6.75 | 7.02 | 6.59 | 0 | 0 | 0 | |
07/03/2017 |
6.75
|
10,100 | 6.90 | 6.90 | 6.59 | 0 | 0 | 0 | |
06/03/2017 |
6.90
|
8,940 | 6.63 | 6.90 | 6.61 | 0 | 0 | 0 | |
03/03/2017 |
6.63
|
64,662 | 6.47 | 6.83 | 6.30 | 0 | 0 | 0 | |
02/03/2017 |
6.47
|
33,900 | 6.35 | 6.71 | 6.25 | 0 | 0 | 0 | |
01/03/2017 |
6.35
|
32,500 | 6.37 | 6.42 | 6.35 | 0 | 0 | 0 | |
28/02/2017 |
6.37
|
31,500 | 6.40 | 6.47 | 6.37 | 0 | 0 | 0 | |
27/02/2017 |
6.40
|
26,600 | 6.47 | 6.51 | 6.40 | 0 | 0 | 0 | |
24/02/2017 |
6.47
|
24,100 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 | |
23/02/2017 |
6.56
|
22,107 | 6.68 | 6.75 | 6.56 | 0 | 0 | 0 | |
22/02/2017 |
6.68
|
19,308 | 6.71 | 6.85 | 6.68 | 0 | 0 | 0 | |
21/02/2017 |
6.71
|
23,600 | 6.71 | 6.95 | 6.71 | 0 | 0 | 0 | |
20/02/2017 |
6.71
|
39,302 | 6.97 | 6.97 | 6.68 | 0 | 0 | 0 | |
17/02/2017 |
6.97
|
93,200 | 6.95 | 7.19 | 6.87 | 0 | 2,200 | -0.1 |