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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.64
|
2,921 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/07/2017 |
8.64
|
5,129 | 8.59 | 8.70 | 8.59 | 2,900 | 0 | 0.0 | |
07/07/2017 |
8.59
|
5,600 | 8.70 | 8.70 | 8.59 | 0 | 0 | 0 | |
06/07/2017 |
8.70
|
7,422 | 8.70 | 8.70 | 8.59 | 800 | 3,900 | -0.0 | |
05/07/2017 |
8.70
|
7,400 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 | |
04/07/2017 |
8.70
|
303 | 8.59 | 8.70 | 8.59 | 0 | 0 | 0 | |
03/07/2017 |
8.59
|
7,465 | 8.70 | 8.76 | 8.59 | 1,300 | 0 | 0.0 | |
30/06/2017 |
8.70
|
885 | 8.87 | 8.87 | 8.53 | 0 | 0 | 0 | |
29/06/2017 |
8.87
|
9,570 | 8.70 | 8.87 | 8.59 | 600 | 0 | 0.0 | |
28/06/2017 |
8.70
|
900 | 8.59 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/06/2017 |
8.59
|
13,511 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 | |
26/06/2017 |
8.76
|
13,255 | 8.70 | 8.76 | 8.70 | 6,100 | 0 | 0.1 | |
23/06/2017 |
8.70
|
14,100 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 | |
22/06/2017 |
8.76
|
14,766 | 8.76 | 8.76 | 8.70 | 100 | 0 | 0.0 | |
21/06/2017 |
8.76
|
9,300 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
20/06/2017 |
8.81
|
15,285 | 8.76 | 8.81 | 8.70 | 2,000 | 0 | 0.0 | |
19/06/2017 |
8.76
|
7,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
16/06/2017 |
8.76
|
20,040 | 8.76 | 8.81 | 8.70 | 0 | 0 | 0 | |
15/06/2017 |
8.76
|
7,675 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 | |
14/06/2017 |
8.81
|
910 | 8.81 | 8.81 | 8.76 | 300 | 0 | 0.0 | |
13/06/2017 |
8.81
|
4,160 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
12/06/2017 |
8.81
|
14,047 | 8.70 | 8.87 | 8.70 | 5,500 | 0 | 0.1 | |
09/06/2017 |
8.70
|
12,750 | 8.70 | 8.81 | 8.70 | 0 | 0 | 0 | |
08/06/2017 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
07/06/2017 |
8.70
|
9,100 | 8.70 | 8.98 | 8.70 | 0 | 0 | 0 | |
06/06/2017 |
8.70
|
6,054 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
05/06/2017 |
8.81
|
1,950 | 8.70 | 8.81 | 8.70 | 0 | 0 | 0 | |
02/06/2017 |
8.70
|
3,800 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
01/06/2017 |
8.81
|
3,680 | 8.87 | 8.87 | 8.76 | 0 | 0 | 0 | |
31/05/2017 |
8.87
|
8,350 | 8.81 | 8.87 | 8.76 | 0 | 0 | 0 | |
30/05/2017 |
8.81
|
3,910 | 8.98 | 9.04 | 8.81 | 0 | 0 | 0 | |
29/05/2017 |
8.98
|
16,865 | 8.59 | 9.09 | 8.53 | 0 | 0 | 0 | |
26/05/2017 |
8.59
|
8,910 | 8.64 | 8.70 | 8.53 | 0 | 0 | 0 | |
25/05/2017 |
8.64
|
14,740 | 8.64 | 8.64 | 8.53 | 0 | 0 | 0 | |
24/05/2017 |
8.64
|
9,865 | 8.70 | 8.70 | 8.48 | 0 | 0 | 0 | |
23/05/2017 |
8.70
|
4,400 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
22/05/2017 |
8.81
|
9,111 | 8.70 | 8.81 | 8.70 | 0 | 0 | 0 | |
19/05/2017 |
8.70
|
16,000 | 8.76 | 8.81 | 8.70 | 0 | 0 | 0 | |
18/05/2017 |
8.76
|
10,125 | 8.87 | 8.87 | 8.59 | 600 | 0 | 0.0 | |
17/05/2017 |
8.87
|
3,705 | 8.87 | 8.87 | 8.76 | 0 | 0 | 0 | |
16/05/2017 |
8.87
|
10,380 | 8.81 | 8.87 | 8.76 | 0 | 0 | 0 | |
15/05/2017 |
8.81
|
6,459 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 | |
12/05/2017 |
8.87
|
7,900 | 8.92 | 8.92 | 8.87 | 0 | 0 | 0 | |
11/05/2017 |
8.92
|
12,285 | 8.87 | 8.92 | 8.87 | 0 | 0 | 0 | |
10/05/2017 |
8.87
|
10,810 | 8.98 | 8.98 | 8.87 | 0 | 0 | 0 | |
09/05/2017 |
8.98
|
7,791 | 8.98 | 8.98 | 8.87 | 0 | 95 | -0.0 | |
08/05/2017 |
8.98
|
5,062 | 8.98 | 8.98 | 8.81 | 0 | 0 | 0 | |
05/05/2017 |
8.98
|
10,800 | 8.92 | 8.98 | 8.87 | 3,800 | 0 | 0.1 | |
04/05/2017 |
8.92
|
12,065 | 8.87 | 9.20 | 8.87 | 0 | 0 | 0 | |
03/05/2017 |
8.87
|
37,119 | 9.04 | 9.04 | 8.70 | 0 | 0 | 0 | |
28/04/2017 |
9.04
|
12,885 | 8.98 | 9.04 | 8.98 | 2,800 | 0 | 0.0 | |
27/04/2017 |
8.98
|
3,180 | 9.04 | 9.04 | 8.92 | 800 | 0 | 0.0 | |
26/04/2017 |
9.04
|
7,985 | 9.15 | 9.15 | 8.98 | 4,000 | 0 | 0.1 | |
25/04/2017 |
9.15
|
4,710 | 9.09 | 9.20 | 8.98 | 3,000 | 0 | 0.0 | |
24/04/2017 |
9.09
|
13,860 | 8.87 | 9.20 | 8.64 | 1,500 | 0 | 0.0 | |
21/04/2017 |
8.87
|
10,820 | 8.98 | 9.26 | 8.81 | 3,000 | 2,910 | 0.0 | |
20/04/2017 |
8.98
|
22,309 | 9.20 | 9.20 | 8.70 | 5,000 | 555 | 0.1 | |
19/04/2017 |
9.20
|
7,310 | 9.26 | 9.26 | 9.04 | 5,000 | 1,100 | 0.1 | |
18/04/2017 |
9.26
|
2,480 | 9.49 | 9.49 | 9.15 | 1,700 | 0 | 0.0 | |
17/04/2017 |
9.49
|
2,300 | 9.82 | 9.82 | 9.26 | 1,500 | 0 | 0.0 | |
14/04/2017 |
9.82
|
8,900 | 9.09 | 9.82 | 8.76 | 0 | 0 | 0 | |
13/04/2017 |
9.09
|
4,770 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 | |
12/04/2017 |
9.15
|
8,300 | 9.37 | 9.37 | 9.04 | 0 | 0 | 0 | |
11/04/2017 |
9.37
|
13,200 | 9.43 | 9.43 | 9.09 | 0 | 0 | 0 | |
10/04/2017 |
9.43
|
15,700 | 9.49 | 9.49 | 8.98 | 5,000 | 0 | 0.1 | |
07/04/2017 |
9.49
|
4,100 | 9.32 | 9.49 | 9.09 | 1,700 | 0 | 0.0 | |
05/04/2017 |
9.32
|
6,200 | 9.54 | 9.54 | 9.32 | 5,000 | 0 | 0.1 | |
04/04/2017 |
9.54
|
2,100 | 9.60 | 9.60 | 9.49 | 2,000 | 0 | 0.0 | |
03/04/2017 |
9.60
|
5,255 | 9.54 | 9.60 | 9.54 | 5,200 | 0 | 0.1 | |
31/03/2017 |
9.54
|
800 | 9.32 | 9.54 | 9.54 | 0 | 0 | 0 | |
30/03/2017 |
9.32
|
6,300 | 9.65 | 9.65 | 9.32 | 200 | 0 | 0.0 | |
29/03/2017 |
9.65
|
10,300 | 9.71 | 9.71 | 9.43 | 0 | 0 | 0 | |
28/03/2017 |
9.71
|
3,400 | 9.82 | 9.82 | 9.37 | 400 | 0 | 0.0 | |
27/03/2017 |
9.82
|
9,240 | 9.77 | 9.88 | 9.54 | 3,900 | 0 | 0.1 | |
24/03/2017 |
9.77
|
18,750 | 9.93 | 9.93 | 9.77 | 9,100 | 0 | 0.2 | |
23/03/2017 |
9.93
|
48,800 | 9.99 | 9.99 | 9.71 | 36,400 | 0 | 0.6 | |
22/03/2017 |
9.99
|
10,420 | 10.05 | 10.10 | 9.77 | 7,500 | 0 | 0.1 | |
21/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/03/2017 |
10.05
|
124,920 | 9.32 | 10.05 | 9.54 | 74,800 | 0 | 1.3 | |
20/03/2017 |
9.32
|
54,700 | 9.05 | 9.42 | 9.11 | 15,300 | 200 | 0.3 | |
17/03/2017 |
9.05
|
49,100 | 9.11 | 9.16 | 8.89 | 31,000 | 0 | 0.5 | |
16/03/2017 |
9.11
|
19,400 | 8.89 | 9.11 | 8.89 | 12,400 | 0 | 0.2 | |
15/03/2017 |
8.89
|
1,332 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 | |
14/03/2017 |
8.95
|
10,500 | 8.79 | 8.95 | 8.68 | 0 | 100 | -0.0 | |
13/03/2017 |
8.79
|
10,600 | 8.63 | 8.84 | 8.63 | 0 | 0 | 0 | |
10/03/2017 |
8.63
|
6,400 | 8.95 | 8.95 | 8.63 | 1,800 | 0 | 0.0 | |
09/03/2017 |
8.95
|
9,140 | 8.95 | 8.95 | 8.84 | 0 | 0 | 0 | |
08/03/2017 |
8.95
|
4,310 | 8.95 | 9.00 | 8.89 | 0 | 0 | 0 | |
07/03/2017 |
8.95
|
25,110 | 8.63 | 8.95 | 8.63 | 1,500 | 0 | 0.0 | |
06/03/2017 |
8.63
|
25,272 | 8.36 | 8.63 | 8.36 | 0 | 0 | 0 | |
03/03/2017 |
8.36
|
7,504 | 8.36 | 8.36 | 8.36 | 100 | 0 | 0.0 | |
02/03/2017 |
8.36
|
3,350 | 8.36 | 8.42 | 8.21 | 0 | 0 | 0 | |
01/03/2017 |
8.36
|
13,200 | 8.42 | 8.42 | 8.10 | 300 | 0 | 0.0 | |
28/02/2017 |
8.42
|
2,710 | 8.42 | 8.42 | 8.21 | 1,400 | 0 | 0.0 | |
27/02/2017 |
8.42
|
2,000 | 8.10 | 8.42 | 8.21 | 0 | 0 | 0 | |
24/02/2017 |
8.10
|
14,900 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 | |
23/02/2017 |
8.26
|
27,900 | 8.26 | 8.26 | 8.21 | 0 | 0 | 0 | |
22/02/2017 |
8.26
|
4,536 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
21/02/2017 |
8.26
|
9,715 | 8.26 | 8.26 | 8.15 | 0 | 0 | 0 | |
20/02/2017 |
8.26
|
10,800 | 8.26 | 8.26 | 8.15 | 0 | 0 | 0 | |
17/02/2017 |
8.26
|
8,400 | 8.47 | 8.47 | 8.21 | 100 | 0 | 0.0 |