Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/07/2017 |
7.02
|
34,890 | 7.23 | 7.23 | 7.02 | 100 | 0 | 0.0 | |
26/07/2017 |
7.23
|
19,250 | 7.17 | 7.23 | 7.16 | 0 | 10 | -0.0 | |
25/07/2017 |
7.17
|
90,270 | 6.93 | 7.17 | 6.95 | 0 | 0 | 0 | |
24/07/2017 |
6.93
|
80,420 | 6.97 | 7.02 | 6.80 | 0 | 0 | 0 | |
21/07/2017 |
6.97
|
44,830 | 7.02 | 7.16 | 6.93 | 0 | 0 | 0 | |
20/07/2017 |
7.02
|
69,780 | 7.25 | 7.29 | 7.02 | 2,000 | 0 | 0.1 | |
19/07/2017 |
7.25
|
37,190 | 7.23 | 7.36 | 7.16 | 0 | 0 | 0 | |
18/07/2017 |
7.23
|
57,380 | 7.20 | 7.25 | 7.17 | 0 | 0 | 0 | |
17/07/2017 |
7.20
|
155,490 | 7.48 | 7.48 | 7.14 | 200 | 0 | 0.0 | |
14/07/2017 |
7.48
|
50,870 | 7.61 | 7.68 | 7.48 | 10 | 0 | 0.0 | |
13/07/2017 |
7.61
|
62,030 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 | |
12/07/2017 |
7.52
|
129,820 | 7.33 | 7.54 | 7.32 | 0 | 3,000 | -0.1 | |
11/07/2017 |
7.33
|
81,900 | 7.43 | 7.43 | 7.16 | 6,200 | 10,000 | -0.1 | |
10/07/2017 |
7.43
|
73,770 | 7.48 | 7.48 | 7.20 | 0 | 0 | 0 | |
07/07/2017 |
7.48
|
125,160 | 7.52 | 7.61 | 7.44 | 0 | 0 | 0 | |
06/07/2017 |
7.52
|
354,710 | 7.17 | 7.52 | 7.09 | 0 | 0 | 0 | |
05/07/2017 |
7.17
|
53,770 | 7.25 | 7.29 | 7.14 | 0 | 480 | -0.0 | |
04/07/2017 |
7.25
|
123,330 | 7.27 | 7.45 | 7.14 | 0 | 0 | 0 | |
03/07/2017 |
7.27
|
545,700 | 6.80 | 7.27 | 6.80 | 0 | 0 | 0 | |
30/06/2017 |
6.80
|
132,480 | 6.68 | 6.80 | 6.68 | 280 | 0 | 0.0 | |
29/06/2017 |
6.68
|
104,940 | 6.80 | 6.86 | 6.59 | 310 | 0 | 0.0 | |
28/06/2017 |
6.80
|
7,680 | 6.91 | 6.91 | 6.71 | 0 | 0 | 0 | |
27/06/2017 |
6.91
|
10,300 | 6.84 | 7.00 | 6.80 | 0 | 0 | 0 | |
26/06/2017 |
6.84
|
175,730 | 6.68 | 6.98 | 6.73 | 0 | 0 | 0 | |
23/06/2017 |
6.68
|
32,070 | 6.68 | 6.75 | 6.57 | 0 | 0 | 0 | |
22/06/2017 |
6.68
|
31,210 | 6.68 | 6.68 | 6.57 | 0 | 0 | 0 | |
21/06/2017 |
6.68
|
129,320 | 6.55 | 6.71 | 6.50 | 0 | 0 | 0 | |
20/06/2017 |
6.55
|
36,300 | 6.50 | 6.57 | 6.43 | 0 | 0 | 0 | |
19/06/2017 |
6.50
|
30,830 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 | |
16/06/2017 |
6.57
|
16,960 | 6.71 | 6.71 | 6.57 | 0 | 0 | 0 | |
15/06/2017 |
6.71
|
23,930 | 6.73 | 6.80 | 6.59 | 100 | 0 | 0.0 | |
14/06/2017 |
6.73
|
155,520 | 6.50 | 6.77 | 6.46 | 0 | 57,390 | -1.7 | |
13/06/2017 |
6.50
|
14,370 | 6.49 | 6.50 | 6.48 | 0 | 0 | 0 | |
12/06/2017 |
6.49
|
14,650 | 6.55 | 6.55 | 6.48 | 1,000 | 0 | 0.0 | |
09/06/2017 |
6.55
|
12,920 | 6.52 | 6.59 | 6.48 | 0 | 0 | 0 | |
08/06/2017 |
6.52
|
95,490 | 6.61 | 6.68 | 6.52 | 0 | 37,170 | -1.1 | |
07/06/2017 |
6.61
|
147,070 | 6.48 | 6.80 | 6.52 | 0 | 50,000 | -1.5 | |
06/06/2017 |
6.48
|
68,980 | 6.48 | 6.50 | 6.46 | 0 | 55,000 | -1.6 | |
05/06/2017 |
6.48
|
51,250 | 6.48 | 6.54 | 6.43 | 0 | 30,000 | -0.9 | |
02/06/2017 |
6.48
|
39,150 | 6.48 | 6.55 | 6.48 | 0 | 29,990 | -0.9 | |
01/06/2017 |
6.48
|
55,570 | 6.43 | 6.50 | 6.41 | 5,000 | 35,070 | -0.9 | |
31/05/2017 |
6.43
|
51,240 | 6.44 | 6.48 | 6.34 | 0 | 7,800 | -0.2 | |
30/05/2017 |
6.44
|
75,150 | 6.55 | 6.57 | 6.44 | 0 | 3,000 | -0.1 | |
29/05/2017 |
6.55
|
76,210 | 6.55 | 6.57 | 6.50 | 0 | 35,600 | -1.0 | |
26/05/2017 |
6.55
|
78,740 | 6.57 | 6.60 | 6.52 | 0 | 50,000 | -1.4 | |
25/05/2017 |
6.57
|
78,380 | 6.41 | 6.61 | 6.41 | 0 | 0 | 0 | |
24/05/2017 |
6.41
|
43,310 | 6.44 | 6.57 | 6.39 | 0 | 0 | 0 | |
23/05/2017 |
6.44
|
14,210 | 6.52 | 6.52 | 6.44 | 0 | 0 | 0 | |
22/05/2017 |
6.52
|
54,100 | 6.48 | 6.52 | 6.34 | 200 | 0 | 0.0 | |
19/05/2017 |
6.48
|
38,620 | 6.52 | 6.57 | 6.46 | 7,500 | 0 | 0.2 | |
18/05/2017 |
6.52
|
14,950 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 | |
17/05/2017 |
6.55
|
25,700 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 | |
16/05/2017 |
6.59
|
33,340 | 6.66 | 6.71 | 6.59 | 0 | 12,100 | -0.4 | |
15/05/2017 |
6.66
|
58,470 | 6.57 | 6.68 | 6.55 | 0 | 21,840 | -0.6 | |
12/05/2017 |
6.57
|
78,660 | 6.64 | 6.64 | 6.52 | 6,600 | 2,440 | 0.1 | |
11/05/2017 |
6.64
|
28,520 | 6.68 | 6.68 | 6.46 | 1,470 | 0 | 0.0 | |
10/05/2017 |
6.68
|
17,980 | 6.77 | 6.80 | 6.68 | 0 | 0 | 0 | |
09/05/2017 |
6.77
|
167,540 | 6.52 | 6.93 | 6.52 | 100 | 7,770 | -0.2 | |
08/05/2017 |
6.52
|
33,720 | 6.46 | 6.52 | 6.39 | 3,190 | 5,000 | -0.1 | |
05/05/2017 |
6.46
|
34,850 | 6.46 | 6.48 | 6.39 | 0 | 0 | 0 | |
04/05/2017 |
6.46
|
19,020 | 6.47 | 6.57 | 6.46 | 0 | 0 | 0 | |
03/05/2017 |
6.47
|
75,010 | 6.39 | 6.57 | 6.30 | 200 | 3,000 | -0.1 | |
28/04/2017 |
6.39
|
28,160 | 6.44 | 6.54 | 6.38 | 0 | 0 | 0 | |
27/04/2017 |
6.44
|
27,320 | 6.41 | 6.46 | 6.41 | 100 | 0 | 0.0 | |
26/04/2017 |
6.41
|
24,790 | 6.46 | 6.52 | 6.41 | 0 | 0 | 0 | |
25/04/2017 |
6.46
|
9,370 | 6.57 | 6.57 | 6.37 | 100 | 0 | 0.0 | |
24/04/2017 |
6.57
|
10,360 | 6.59 | 6.61 | 6.57 | 0 | 0 | 0 | |
21/04/2017 |
6.59
|
24,160 | 6.64 | 6.73 | 6.57 | 0 | 0 | 0 | |
20/04/2017 |
6.64
|
148,250 | 6.43 | 6.66 | 6.46 | 0 | 0 | 0 | |
19/04/2017 |
6.43
|
81,350 | 6.46 | 6.50 | 6.34 | 0 | 0 | 0 | |
18/04/2017 |
6.46
|
80,360 | 6.46 | 6.48 | 6.27 | 0 | 0 | 0 | |
17/04/2017 |
6.46
|
152,150 | 6.57 | 6.71 | 6.39 | 100 | 0 | 0.0 | |
14/04/2017 |
6.57
|
82,760 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 | |
13/04/2017 |
6.75
|
52,020 | 6.75 | 6.80 | 6.68 | 100 | 0 | 0.0 | |
12/04/2017 |
6.75
|
110,710 | 6.86 | 6.91 | 6.68 | 0 | 0 | 0 | |
11/04/2017 |
6.86
|
348,110 | 6.57 | 6.95 | 6.52 | 0 | 50,000 | -1.5 | |
10/04/2017 |
6.57
|
129,370 | 6.47 | 6.64 | 6.32 | 400 | 5,000 | -0.1 | |
07/04/2017 |
6.47
|
55,280 | 6.50 | 6.64 | 6.47 | 0 | 2,420 | -0.1 | |
05/04/2017 |
6.50
|
28,890 | 6.46 | 6.61 | 6.48 | 0 | 0 | 0 | |
04/04/2017 |
6.46
|
14,840 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 | |
03/04/2017 |
6.43
|
79,710 | 6.44 | 6.55 | 6.43 | 0 | 0 | 0 | |
31/03/2017 |
6.44
|
54,110 | 6.34 | 6.48 | 6.39 | 0 | 0 | 0 | |
30/03/2017 |
6.34
|
33,750 | 6.46 | 6.46 | 6.34 | 0 | 0 | 0 | |
29/03/2017 |
6.46
|
76,190 | 6.57 | 6.59 | 6.46 | 0 | 4,790 | -0.1 | |
28/03/2017 |
6.57
|
31,880 | 6.57 | 6.61 | 6.57 | 3,000 | 0 | 0.1 | |
27/03/2017 |
6.57
|
31,570 | 6.50 | 6.80 | 6.48 | 0 | 1,210 | -0.0 | |
24/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/03/2017 |
6.50
|
131,200 | 6.12 | 6.54 | 6.39 | 0 | 0 | 0 | |
23/03/2017 |
6.12
|
120,390 | 6.44 | 6.49 | 6.12 | 0 | 0 | 0 | |
22/03/2017 |
6.44
|
83,980 | 6.40 | 6.51 | 6.39 | 0 | 6,050 | -0.2 | |
21/03/2017 |
6.40
|
73,890 | 6.23 | 6.44 | 6.25 | 0 | 12,000 | -0.4 | |
20/03/2017 |
6.23
|
27,840 | 6.25 | 6.33 | 6.23 | 1,000 | 0 | 0.0 | |
17/03/2017 |
6.25
|
81,980 | 6.36 | 6.44 | 6.23 | 0 | 0 | 0 | |
16/03/2017 |
6.36
|
57,510 | 6.44 | 6.47 | 6.36 | 0 | 0 | 0 | |
15/03/2017 |
6.44
|
42,880 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
14/03/2017 |
6.44
|
28,970 | 6.55 | 6.55 | 6.44 | 0 | 0 | 0 | |
13/03/2017 |
6.55
|
75,810 | 6.58 | 6.65 | 6.47 | 0 | 16,000 | -0.5 | |
10/03/2017 |
6.58
|
203,560 | 6.29 | 6.60 | 6.20 | 0 | 5,160 | -0.2 | |
09/03/2017 |
6.29
|
31,010 | 6.44 | 6.44 | 6.23 | 0 | 9,000 | -0.3 | |
08/03/2017 |
6.44
|
101,150 | 6.09 | 6.51 | 6.09 | 0 | 0 | 0 | |
07/03/2017 |
6.09
|
74,690 | 5.96 | 6.09 | 5.92 | 0 | 1,000 | -0.0 |