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) |
1.30 | 3.64% | 43,284,400 | -130,750 | -4.6 |
35
40.35
37.25
|
2 tháng
(2024-09-23) |
-2.25 | -5.73% | 74,366,300 | -357,350 | -14.0 |
35
40.35
37.25
|
3 tháng
(2024-08-26) |
-1.15 | -3.01% | 108,643,400 | -790,450 | -30.8 |
35
40.35
37.25
|
6 tháng
(2024-05-27) |
9.74 | 35.65% | 207,191,700 | -2,797,053 | -111.3 |
26.53
42.50
37.25
|
12 tháng
(2023-11-28) |
22.54 | 155.36% | 291,620,800 | -2,529,263 | -92.8 |
14.51
42.50
37.25
|
24 tháng
(2022-12-05) |
25.72 | 227% | 397,905,800 | -3,387,763 | -115.2 |
9.53
42.50
37.25
|
36 tháng
(2021-12-08) |
21.74 | 142.04% | 554,001,100 | -1,292,599 | -40.8 |
8.20
42.50
37.25
|
60 tháng
(2019-12-19) |
30.88 | 500.31% | 724,346,240 | -7,541,879 | -338.8 |
5.24
42.50
37.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2017 |
7.85
|
25,530 | 7.85 | 7.93 | 7.72 | 0 | 2,000 | -0.1 | |
08/09/2017 |
7.85
|
31,820 | 7.79 | 7.95 | 7.72 | 600 | 0 | 0.0 | |
07/09/2017 |
7.79
|
95,650 | 7.49 | 7.79 | 7.52 | 500 | 0 | 0.0 | |
06/09/2017 |
7.49
|
25,460 | 7.49 | 7.49 | 7.42 | 250 | 0 | 0.0 | |
05/09/2017 |
7.49
|
10,750 | 7.52 | 7.52 | 7.40 | 0 | 0 | 0 | |
01/09/2017 |
7.52
|
7,980 | 7.47 | 7.57 | 7.40 | 0 | 0 | 0 | |
31/08/2017 |
7.47
|
22,210 | 7.40 | 7.47 | 7.33 | 0 | 700 | -0.0 | |
30/08/2017 |
7.40
|
94,140 | 7.33 | 7.45 | 7.29 | 0 | 580 | -0.0 | |
29/08/2017 |
7.33
|
17,500 | 7.52 | 7.52 | 7.29 | 30 | 0 | 0.0 | |
28/08/2017 |
7.52
|
7,020 | 7.54 | 7.70 | 7.41 | 0 | 0 | 0 | |
25/08/2017 |
7.54
|
63,890 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 | |
24/08/2017 |
7.61
|
157,910 | 7.69 | 7.69 | 7.29 | 200 | 0 | 0.0 | |
23/08/2017 |
7.69
|
2,120 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 | |
22/08/2017 |
7.70
|
70,820 | 7.58 | 7.70 | 7.29 | 0 | 0 | 0 | |
21/08/2017 |
7.58
|
15,050 | 7.66 | 7.86 | 7.58 | 0 | 0 | 0 | |
18/08/2017 |
7.66
|
20,980 | 7.74 | 7.74 | 7.52 | 0 | 0 | 0 | |
17/08/2017 |
7.74
|
21,010 | 7.86 | 7.86 | 7.65 | 390 | 2,000 | -0.1 | |
16/08/2017 |
7.86
|
5,440 | 7.93 | 7.95 | 7.72 | 0 | 0 | 0 | |
15/08/2017 |
7.93
|
2,040 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 | |
14/08/2017 |
7.93
|
17,760 | 7.83 | 7.93 | 7.64 | 0 | 0 | 0 | |
11/08/2017 |
7.83
|
19,030 | 7.73 | 7.86 | 7.60 | 0 | 0 | 0 | |
10/08/2017 |
7.73
|
33,960 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 | |
09/08/2017 |
7.74
|
45,510 | 7.93 | 7.93 | 7.62 | 0 | 0 | 0 | |
08/08/2017 |
7.93
|
30,560 | 7.90 | 7.96 | 7.74 | 0 | 0 | 0 | |
07/08/2017 |
7.90
|
23,140 | 7.97 | 8.04 | 7.88 | 0 | 0 | 0 | |
04/08/2017 |
7.97
|
13,480 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 | |
03/08/2017 |
7.97
|
103,430 | 7.97 | 8.07 | 7.88 | 0 | 0 | 0 | |
02/08/2017 |
7.97
|
31,050 | 8.02 | 8.13 | 7.90 | 0 | 0 | 0 | |
01/08/2017 |
8.02
|
41,020 | 8.11 | 8.20 | 7.97 | 0 | 0 | 0 | |
31/07/2017 |
8.11
|
41,410 | 8.38 | 8.38 | 8.09 | 580 | 0 | 0.0 | |
28/07/2017 |
8.38
|
12,830 | 8.31 | 8.40 | 8.20 | 0 | 0 | 0 | |
27/07/2017 |
8.31
|
73,270 | 8.31 | 8.43 | 8.09 | 0 | 0 | 0 | |
26/07/2017 |
8.31
|
120,680 | 8.09 | 8.31 | 8.02 | 0 | 950 | -0.0 | |
25/07/2017 |
8.09
|
116,020 | 7.88 | 8.18 | 7.74 | 0 | 0 | 0 | |
24/07/2017 |
7.88
|
161,300 | 7.55 | 7.93 | 7.52 | 0 | 0 | 0 | |
21/07/2017 |
7.55
|
5,820 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
20/07/2017 |
7.56
|
12,870 | 7.56 | 7.56 | 7.38 | 0 | 100 | -0.0 | |
19/07/2017 |
7.56
|
288,810 | 7.72 | 7.72 | 7.29 | 500 | 0 | 0.0 | |
18/07/2017 |
7.72
|
30,510 | 7.74 | 7.74 | 7.61 | 0 | 0 | 0 | |
17/07/2017 |
7.74
|
35,870 | 7.74 | 7.77 | 7.65 | 0 | 0 | 0 | |
14/07/2017 |
7.74
|
99,430 | 7.52 | 7.74 | 7.45 | 0 | 100 | -0.0 | |
13/07/2017 |
7.52
|
32,840 | 7.63 | 7.72 | 7.52 | 0 | 0 | 0 | |
12/07/2017 |
7.63
|
38,170 | 7.52 | 7.63 | 7.45 | 1,000 | 2,000 | -0.0 | |
11/07/2017 |
7.52
|
41,630 | 7.47 | 7.61 | 7.40 | 0 | 0 | 0 | |
10/07/2017 |
7.47
|
42,430 | 7.47 | 7.49 | 7.29 | 0 | 400 | -0.0 | |
07/07/2017 |
7.47
|
61,610 | 7.49 | 7.52 | 7.40 | 1,450 | 0 | 0.0 | |
06/07/2017 |
7.49
|
38,650 | 7.42 | 7.49 | 7.38 | 1,500 | 0 | 0.0 | |
05/07/2017 |
7.42
|
38,800 | 7.52 | 7.52 | 7.36 | 0 | 400 | -0.0 | |
04/07/2017 |
7.52
|
34,390 | 7.45 | 7.63 | 7.38 | 0 | 3,000 | -0.1 | |
03/07/2017 |
7.45
|
69,300 | 7.61 | 7.72 | 7.42 | 1,400 | 15,400 | -0.5 | |
30/06/2017 |
7.61
|
101,340 | 7.74 | 7.90 | 7.52 | 0 | 0 | 0 | |
29/06/2017 |
7.74
|
125,810 | 7.47 | 7.74 | 7.36 | 30 | 0 | 0.0 | |
28/06/2017 |
7.47
|
96,240 | 7.29 | 7.52 | 7.29 | 0 | 17,310 | -0.6 | |
27/06/2017 |
7.29
|
174,080 | 7.13 | 7.52 | 7.08 | 0 | 3,710 | -0.1 | |
26/06/2017 |
7.13
|
146,140 | 6.89 | 7.16 | 6.89 | 0 | 20 | -0.0 | |
23/06/2017 |
6.89
|
44,130 | 6.72 | 6.90 | 6.67 | 300 | 0 | 0.0 | |
22/06/2017 |
6.72
|
31,970 | 6.84 | 6.86 | 6.72 | 0 | 0 | 0 | |
21/06/2017 |
6.84
|
34,600 | 6.84 | 6.86 | 6.76 | 0 | 0 | 0 | |
20/06/2017 |
6.84
|
65,930 | 6.80 | 6.95 | 6.81 | 500 | 0 | 0.0 | |
19/06/2017 |
6.80
|
38,700 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 | |
16/06/2017 |
6.74
|
27,090 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 | |
15/06/2017 |
6.67
|
9,210 | 6.67 | 6.76 | 6.65 | 0 | 0 | 0 | |
14/06/2017 |
6.67
|
72,570 | 6.56 | 6.73 | 6.65 | 0 | 39,780 | -1.2 | |
13/06/2017 |
6.56
|
62,470 | 6.58 | 6.63 | 6.51 | 1,000 | 18,110 | -0.5 | |
12/06/2017 |
6.58
|
24,180 | 6.58 | 6.65 | 6.54 | 0 | 5,000 | -0.1 | |
09/06/2017 |
6.58
|
33,590 | 6.54 | 6.65 | 6.54 | 1,000 | 400 | 0.0 | |
08/06/2017 |
6.54
|
271,170 | 6.64 | 6.65 | 6.26 | 5,000 | 140,090 | -3.9 | |
07/06/2017 |
6.64
|
135,150 | 6.68 | 6.74 | 6.64 | 0 | 20,700 | -0.6 | |
06/06/2017 |
6.68
|
119,630 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 | |
05/06/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/06/2017 |
6.79
|
18,990 | 6.90 | 6.90 | 6.72 | 2,770 | 0 | 0.1 | |
02/06/2017 |
6.90
|
76,230 | 6.87 | 7.01 | 6.75 | 0 | 0 | 0 | |
01/06/2017 |
6.87
|
107,940 | 6.79 | 7.01 | 6.73 | 0 | 0 | 0 | |
31/05/2017 |
6.79
|
120,660 | 7.01 | 7.12 | 6.78 | 20 | 0 | 0.0 | |
30/05/2017 |
7.01
|
143,110 | 7.01 | 7.17 | 6.90 | 0 | 0 | 0 | |
29/05/2017 |
7.01
|
227,750 | 6.79 | 7.23 | 6.79 | 520 | 0 | 0.0 | |
26/05/2017 |
6.79
|
19,000 | 6.78 | 6.79 | 6.70 | 0 | 0 | 0 | |
25/05/2017 |
6.78
|
51,590 | 6.78 | 6.81 | 6.75 | 10,500 | 0 | 0.3 | |
24/05/2017 |
6.78
|
65,890 | 6.73 | 6.78 | 6.71 | 0 | 0 | 0 | |
23/05/2017 |
6.73
|
54,520 | 6.79 | 6.79 | 6.68 | 0 | 0 | 0 | |
22/05/2017 |
6.79
|
131,860 | 6.77 | 6.84 | 6.75 | 0 | 0 | 0 | |
19/05/2017 |
6.77
|
32,140 | 6.68 | 6.77 | 6.68 | 0 | 0 | 0 | |
18/05/2017 |
6.68
|
73,620 | 6.79 | 6.88 | 6.64 | 0 | 0 | 0 | |
17/05/2017 |
6.79
|
239,490 | 6.75 | 6.90 | 6.73 | 0 | 0 | 0 | |
16/05/2017 |
6.75
|
224,460 | 6.55 | 6.79 | 6.55 | 0 | 0 | 0 | |
15/05/2017 |
6.55
|
101,120 | 6.50 | 6.64 | 6.44 | 0 | 0 | 0 | |
12/05/2017 |
6.50
|
91,570 | 6.38 | 6.62 | 6.44 | 0 | 100 | -0.0 | |
11/05/2017 |
6.38
|
32,940 | 6.42 | 6.46 | 6.35 | 0 | 0 | 0 | |
10/05/2017 |
6.42
|
52,450 | 6.57 | 6.57 | 6.42 | 0 | 0 | 0 | |
09/05/2017 |
6.57
|
87,820 | 6.31 | 6.57 | 6.29 | 200 | 400 | -0.0 | |
08/05/2017 |
6.31
|
40,840 | 6.31 | 6.33 | 6.28 | 0 | 0 | 0 | |
05/05/2017 |
6.31
|
41,600 | 6.34 | 6.34 | 6.24 | 0 | 0 | 0 | |
04/05/2017 |
6.34
|
58,870 | 6.24 | 6.35 | 6.21 | 34,250 | 0 | 1.0 | |
03/05/2017 |
6.24
|
52,810 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 | |
28/04/2017 |
6.33
|
174,880 | 6.32 | 6.43 | 6.28 | 24,700 | 600 | 0.7 | |
27/04/2017 |
6.32
|
42,390 | 6.40 | 6.40 | 6.30 | 1,800 | 0 | 0.1 | |
26/04/2017 |
6.40
|
35,880 | 6.29 | 6.40 | 6.29 | 0 | 3,050 | -0.1 | |
25/04/2017 |
6.29
|
146,030 | 6.29 | 6.44 | 6.29 | 37,000 | 1,000 | 1.0 | |
24/04/2017 |
6.29
|
132,770 | 6.65 | 6.65 | 6.29 | 7,000 | 0 | 0.2 | |
21/04/2017 |
6.65
|
89,880 | 6.79 | 6.84 | 6.65 | 1,500 | 0 | 0.0 | |
20/04/2017 |
6.79
|
82,930 | 6.94 | 6.94 | 6.75 | 2,000 | 0 | 0.1 |