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) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/07/2017 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
06/07/2017 |
9.68
|
1,300 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
05/07/2017 |
9.68
|
1,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
04/07/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/07/2017 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
03/07/2017 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
30/06/2017 |
10.35
|
11,000 | 9.23 | 10.35 | 9.03 | 0 | 0 | 0 | |
29/06/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
28/06/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
27/06/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
26/06/2017 |
9.10
|
2,200 | 7.98 | 9.10 | 7.98 | 0 | 0 | 0 | |
23/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
22/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
21/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/06/2017 |
8.90
|
5,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
19/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
16/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/06/2017 |
8.57
|
4,400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
14/06/2017 |
8.57
|
5,600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
13/06/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
12/06/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/06/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
08/06/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
07/06/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
06/06/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
05/06/2017 |
9.23
|
1,100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
02/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
01/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
31/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
30/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
29/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/05/2017 |
8.90
|
4,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
24/05/2017 |
8.90
|
7,500 | 8.57 | 8.90 | 8.57 | 0 | 0 | 0 | |
23/05/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
22/05/2017 |
8.57
|
3,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
19/05/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
18/05/2017 |
8.57
|
600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
17/05/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
16/05/2017 |
9.23
|
1,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
15/05/2017 |
9.43
|
700 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
12/05/2017 |
9.69
|
1,000 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
11/05/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
10/05/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
09/05/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
08/05/2017 |
9.76
|
2,000 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
05/05/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
04/05/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
03/05/2017 |
9.76
|
200 | 11.14 | 11.14 | 9.76 | 0 | 0 | 0 | |
28/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
27/04/2017 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
26/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
25/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
21/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
20/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
19/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
18/04/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
17/04/2017 |
11.14
|
200 | 9.76 | 11.14 | 9.76 | 0 | 0 | 0 | |
14/04/2017 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
13/04/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
12/04/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/04/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/04/2017 |
8.57
|
3,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/04/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/04/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/04/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/04/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
31/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
30/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
29/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
28/03/2017 |
8.57
|
320 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
27/03/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
24/03/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/03/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/03/2017 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
21/03/2017 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
20/03/2017 |
9.29
|
10 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/03/2017 |
9.29
|
400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/03/2017 |
9.29
|
501 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/03/2017 |
9.29
|
613 | 8.64 | 9.29 | 8.64 | 0 | 0 | 0 | |
14/03/2017 |
9.23
|
390 | 9.36 | 9.36 | 9.23 | 0 | 0 | 0 | |
13/03/2017 |
9.29
|
1,602 | 9.23 | 9.29 | 9.23 | 0 | 0 | 0 | |
10/03/2017 |
9.36
|
14 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
09/03/2017 |
9.36
|
1,100 | 8.90 | 9.36 | 8.90 | 0 | 0 | 0 | |
08/03/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
07/03/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
06/03/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
03/03/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
02/03/2017 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
01/03/2017 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
28/02/2017 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/02/2017 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/02/2017 |
8.90
|
400 | 7.65 | 8.90 | 7.65 | 0 | 0 | 0 | |
23/02/2017 |
8.77
|
500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
22/02/2017 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
21/02/2017 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/02/2017 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
17/02/2017 |
8.31
|
600 | 6.46 | 8.31 | 6.46 | 0 | 0 | 0 | |
16/02/2017 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |