| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-2.60 | -9.35% | 772,237 | 0 | 0 |
25.10
27.90
25.50
|
|
2 tháng
(2024-09-23) |
-2.80 | -10% | 1,748,935 | 0 | 0 |
25.10
28.60
25.50
|
|
3 tháng
(2024-08-26) |
-4 | -13.70% | 2,788,917 | 0 | 0 |
25.10
29.20
25.50
|
|
6 tháng
(2024-05-27) |
-6.22 | -19.79% | 10,279,142 | 0 | 0 |
25.10
35.50
25.50
|
|
12 tháng
(2023-11-28) |
1.70 | 7.23% | 18,309,256 | 0 | 0 |
23
35.50
25.50
|
|
24 tháng
(2022-12-05) |
-6.22 | -19.80% | 42,148,191 | -3 | -0.0 |
20.49
35.50
25.50
|
|
36 tháng
(2021-12-08) |
-50.97 | -66.92% | 60,934,236 | -43 | -0.0 |
16.87
85.38
25.50
|
|
60 tháng
(2019-12-19) |
6.08 | 31.77% | 91,451,069 | -653,675 | -20.3 |
11.62
89.47
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2017 |
7.80
|
24,400 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 | |
| 12/09/2017 |
7.80
|
20,900 | 7.95 | 7.98 | 7.80 | 0 | 31,700 | -1.0 | |
| 11/09/2017 |
7.95
|
85,400 | 7.90 | 8.00 | 7.73 | 0 | 31,700 | -1.0 | |
| 08/09/2017 |
7.90
|
21,700 | 7.95 | 8.05 | 7.90 | 0 | 0 | 0 | |
| 07/09/2017 |
7.95
|
23,100 | 7.93 | 7.95 | 7.93 | 0 | 0 | 0 | |
| 06/09/2017 |
7.93
|
21,300 | 7.98 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 05/09/2017 |
7.98
|
29,601 | 8.00 | 8.08 | 7.98 | 0 | 0 | 0 | |
| 01/09/2017 |
8.00
|
22,310 | 8.00 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 31/08/2017 |
8.00
|
32,700 | 8.23 | 8.33 | 8.00 | 0 | 0 | 0 | |
| 30/08/2017 |
8.23
|
21,900 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 | |
| 29/08/2017 |
8.33
|
18,100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 28/08/2017 |
8.33
|
27,800 | 8.33 | 8.42 | 8.13 | 0 | 0 | 0 | |
| 25/08/2017 |
8.33
|
16,300 | 8.40 | 8.45 | 8.33 | 0 | 0 | 0 | |
| 24/08/2017 |
8.40
|
36,400 | 7.93 | 8.42 | 7.88 | 0 | 700 | -0.0 | |
| 23/08/2017 |
7.93
|
37,900 | 7.80 | 7.93 | 7.80 | 0 | 0 | 0 | |
| 22/08/2017 |
7.80
|
19,600 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 21/08/2017 |
7.76
|
19,800 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 18/08/2017 |
7.76
|
27,100 | 7.73 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 17/08/2017 |
7.73
|
30,700 | 7.85 | 7.90 | 7.73 | 0 | 0 | 0 | |
| 16/08/2017 |
7.85
|
16,500 | 7.85 | 7.90 | 7.78 | 0 | 0 | 0 | |
| 15/08/2017 |
7.85
|
20,686 | 7.78 | 7.85 | 7.80 | 0 | 0 | 0 | |
| 14/08/2017 |
7.78
|
38,600 | 7.76 | 7.88 | 7.76 | 0 | 0 | 0 | |
| 11/08/2017 |
7.76
|
26,810 | 7.73 | 7.78 | 7.61 | 0 | 0 | 0 | |
| 10/08/2017 |
7.73
|
23,800 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
| 09/08/2017 |
7.78
|
22,900 | 7.73 | 7.83 | 7.68 | 0 | 0 | 0 | |
| 08/08/2017 |
7.73
|
11,800 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 | |
| 07/08/2017 |
7.73
|
26,710 | 7.63 | 7.73 | 7.61 | 0 | 0 | 0 | |
| 04/08/2017 |
7.63
|
17,500 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 | |
| 03/08/2017 |
7.63
|
17,301 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 02/08/2017 |
7.66
|
31,400 | 7.43 | 7.66 | 7.36 | 0 | 0 | 0 | |
| 01/08/2017 |
7.43
|
17,709 | 7.28 | 7.46 | 7.31 | 0 | 0 | 0 | |
| 31/07/2017 |
7.28
|
19,700 | 7.26 | 7.28 | 7.24 | 0 | 0 | 0 | |
| 28/07/2017 |
7.26
|
15,600 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 | |
| 27/07/2017 |
7.24
|
16,700 | 7.21 | 7.26 | 7.24 | 0 | 0 | 0 | |
| 26/07/2017 |
7.21
|
29,600 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
| 25/07/2017 |
7.26
|
23,600 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 24/07/2017 |
7.24
|
20,200 | 7.31 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 21/07/2017 |
7.31
|
14,500 | 7.24 | 7.38 | 7.26 | 0 | 0 | 0 | |
| 20/07/2017 |
7.24
|
19,700 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 | |
| 19/07/2017 |
7.28
|
33,200 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 | |
| 18/07/2017 |
7.19
|
32,500 | 7.19 | 7.28 | 7.16 | 0 | 0 | 0 | |
| 17/07/2017 |
7.19
|
29,600 | 7.26 | 7.28 | 7.16 | 0 | 0 | 0 | |
| 14/07/2017 |
7.26
|
32,309 | 7.26 | 7.28 | 7.24 | 0 | 0 | 0 | |
| 13/07/2017 |
7.26
|
33,400 | 7.24 | 7.26 | 7.21 | 0 | 0 | 0 | |
| 12/07/2017 |
7.24
|
34,500 | 7.21 | 7.26 | 7.21 | 0 | 0 | 0 | |
| 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 | |