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) |
-0.10 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
4.10
|
72,890 | 4.13 | 4.28 | 4.06 | 0 | 1,000 | -0.0 | |
06/07/2017 |
4.13
|
147,320 | 3.88 | 4.13 | 4.13 | 0 | 14,010 | -0.2 | |
05/07/2017 |
3.88
|
154,560 | 3.63 | 3.88 | 3.63 | 0 | 0 | 0 | |
04/07/2017 |
3.63
|
7,750 | 3.58 | 3.65 | 3.57 | 0 | 0 | 0 | |
03/07/2017 |
3.58
|
2,790 | 3.58 | 3.69 | 3.58 | 0 | 0 | 0 | |
30/06/2017 |
3.58
|
5,150 | 3.58 | 3.62 | 3.57 | 0 | 0 | 0 | |
29/06/2017 |
3.58
|
6,540 | 3.56 | 3.73 | 3.56 | 0 | 0 | 0 | |
28/06/2017 |
3.56
|
1,690 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
27/06/2017 |
3.56
|
5,960 | 3.56 | 3.56 | 3.55 | 0 | 0 | 0 | |
26/06/2017 |
3.56
|
11,030 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 | |
23/06/2017 |
3.56
|
6,260 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 | |
22/06/2017 |
3.56
|
7,250 | 3.57 | 3.57 | 3.51 | 30 | 0 | 0.0 | |
21/06/2017 |
3.57
|
12,140 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
20/06/2017 |
3.57
|
3,380 | 3.57 | 3.58 | 3.57 | 0 | 0 | 0 | |
19/06/2017 |
3.57
|
1,430 | 3.57 | 3.58 | 3.51 | 0 | 0 | 0 | |
16/06/2017 |
3.57
|
2,010 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
15/06/2017 |
3.53
|
4,440 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 | |
14/06/2017 |
3.58
|
450 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 | |
13/06/2017 |
3.58
|
130 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
12/06/2017 |
3.58
|
22,530 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 | |
09/06/2017 |
3.54
|
7,110 | 3.55 | 3.60 | 3.40 | 0 | 0 | 0 | |
08/06/2017 |
3.55
|
8,720 | 3.58 | 3.61 | 3.55 | 0 | 0 | 0 | |
07/06/2017 |
3.58
|
17,750 | 3.55 | 3.61 | 3.51 | 0 | 0 | 0 | |
06/06/2017 |
3.55
|
10,330 | 3.55 | 3.57 | 3.54 | 400 | 0 | 0.0 | |
05/06/2017 |
3.55
|
6,650 | 3.58 | 3.61 | 3.55 | 10 | 0 | 0.0 | |
02/06/2017 |
3.58
|
6,830 | 3.58 | 3.58 | 3.47 | 0 | 500 | -0.0 | |
01/06/2017 |
3.58
|
30 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
31/05/2017 |
3.58
|
800 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 | |
30/05/2017 |
3.60
|
1,790 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 | |
29/05/2017 |
3.62
|
10,040 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 | |
26/05/2017 |
3.51
|
5,110 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 | |
25/05/2017 |
3.51
|
510 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 | |
24/05/2017 |
3.47
|
9,430 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 | |
23/05/2017 |
3.57
|
6,610 | 3.51 | 3.58 | 3.47 | 0 | 0 | 0 | |
22/05/2017 |
3.51
|
3,480 | 3.52 | 3.54 | 3.44 | 0 | 0 | 0 | |
19/05/2017 |
3.52
|
2,330 | 3.45 | 3.53 | 3.47 | 0 | 0 | 0 | |
18/05/2017 |
3.45
|
5,890 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 | |
17/05/2017 |
3.47
|
14,910 | 3.44 | 3.50 | 3.43 | 0 | 0 | 0 | |
16/05/2017 |
3.44
|
19,680 | 3.61 | 3.61 | 3.43 | 1,000 | 0 | 0.0 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
15/05/2017 |
3.61
|
3,790 | 3.54 | 3.62 | 3.54 | 200 | 0 | 0.0 | |
12/05/2017 |
3.54
|
59,900 | 3.53 | 3.54 | 3.51 | 0 | 0 | 0 | |
11/05/2017 |
3.53
|
73,330 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
10/05/2017 |
3.54
|
26,610 | 3.54 | 3.54 | 3.53 | 900 | 0 | 0.0 | |
09/05/2017 |
3.54
|
6,170 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 | |
08/05/2017 |
3.54
|
24,870 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
05/05/2017 |
3.54
|
6,490 | 3.54 | 3.54 | 3.51 | 600 | 0 | 0.0 | |
04/05/2017 |
3.54
|
36,250 | 3.54 | 3.56 | 3.51 | 0 | 0 | 0 | |
03/05/2017 |
3.54
|
19,490 | 3.51 | 3.54 | 3.51 | 1,000 | 0 | 0.0 | |
28/04/2017 |
3.51
|
6,530 | 3.43 | 3.54 | 3.44 | 0 | 0 | 0 | |
27/04/2017 |
3.43
|
2,580 | 3.48 | 3.48 | 3.41 | 0 | 500 | -0.0 | |
26/04/2017 |
3.48
|
20,130 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 | |
25/04/2017 |
3.48
|
7,040 | 3.46 | 3.48 | 3.41 | 0 | 0 | 0 | |
24/04/2017 |
3.46
|
2,990 | 3.48 | 3.48 | 3.41 | 500 | 2,250 | -0.0 | |
21/04/2017 |
3.48
|
5,080 | 3.44 | 3.48 | 3.41 | 0 | 0 | 0 | |
20/04/2017 |
3.44
|
2,150 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
19/04/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
18/04/2017 |
3.51
|
21,020 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
17/04/2017 |
3.51
|
8,360 | 3.48 | 3.51 | 3.48 | 6,500 | 0 | 0.1 | |
14/04/2017 |
3.48
|
1,760 | 3.44 | 3.48 | 3.46 | 0 | 0 | 0 | |
13/04/2017 |
3.44
|
3,520 | 3.48 | 3.51 | 3.44 | 0 | 0 | 0 | |
12/04/2017 |
3.48
|
7,010 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
11/04/2017 |
3.54
|
2,250 | 3.56 | 3.58 | 3.44 | 0 | 0 | 0 | |
10/04/2017 |
3.56
|
1,540 | 3.56 | 3.58 | 3.44 | 0 | 0 | 0 | |
07/04/2017 |
3.56
|
20 | 3.48 | 3.61 | 3.56 | 0 | 0 | 0 | |
05/04/2017 |
3.48
|
21,540 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 | |
04/04/2017 |
3.44
|
32,270 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 | |
03/04/2017 |
3.44
|
7,000 | 3.48 | 3.56 | 3.44 | 0 | 0 | 0 | |
31/03/2017 |
3.48
|
410 | 3.44 | 3.48 | 3.39 | 0 | 0 | 0 | |
30/03/2017 |
3.44
|
1,310 | 3.44 | 3.46 | 3.39 | 0 | 0 | 0 | |
29/03/2017 |
3.44
|
7,570 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 | |
28/03/2017 |
3.48
|
290 | 3.48 | 3.48 | 3.48 | 290 | 0 | 0.0 | |
27/03/2017 |
3.48
|
4,640 | 3.49 | 3.49 | 3.38 | 2,500 | 0 | 0.0 | |
24/03/2017 |
3.49
|
8,040 | 3.48 | 3.53 | 3.44 | 0 | 0 | 0 | |
23/03/2017 |
3.48
|
7,840 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 | |
22/03/2017 |
3.48
|
6,400 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 | |
21/03/2017 |
3.48
|
200 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
20/03/2017 |
3.48
|
16,990 | 3.41 | 3.58 | 3.41 | 0 | 0 | 0 | |
17/03/2017 |
3.41
|
16,730 | 3.41 | 3.44 | 3.38 | 0 | 0 | 0 | |
16/03/2017 |
3.41
|
5,700 | 3.41 | 3.43 | 3.41 | 0 | 0 | 0 | |
15/03/2017 |
3.41
|
10,010 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 | |
14/03/2017 |
3.41
|
730 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/03/2017 |
3.41
|
10,770 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 | |
10/03/2017 |
3.43
|
7,550 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 | |
09/03/2017 |
3.43
|
1,490 | 3.41 | 3.43 | 3.39 | 0 | 0 | 0 | |
08/03/2017 |
3.41
|
7,970 | 3.43 | 3.43 | 3.41 | 100 | 0 | 0.0 | |
07/03/2017 |
3.43
|
13,110 | 3.43 | 3.43 | 3.41 | 0 | 0 | 0 | |
06/03/2017 |
3.43
|
24,940 | 3.44 | 3.46 | 3.43 | 14,000 | 0 | 0.1 | |
03/03/2017 |
3.44
|
11,400 | 3.44 | 3.48 | 3.39 | 0 | 0 | 0 | |
02/03/2017 |
3.44
|
32,420 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 | |
01/03/2017 |
3.48
|
13,380 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 | |
28/02/2017 |
3.51
|
9,460 | 3.53 | 3.54 | 3.44 | 0 | 0 | 0 | |
27/02/2017 |
3.53
|
66,870 | 3.44 | 3.58 | 3.43 | 8,630 | 0 | 0.1 | |
24/02/2017 |
3.44
|
40,450 | 3.48 | 3.48 | 3.38 | 8,550 | 0 | 0.1 | |
23/02/2017 |
3.48
|
38,100 | 3.48 | 3.58 | 3.41 | 0 | 0 | 0 | |
22/02/2017 |
3.48
|
28,790 | 3.38 | 3.48 | 3.38 | 0 | 0 | 0 | |
21/02/2017 |
3.38
|
69,630 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
20/02/2017 |
3.54
|
18,160 | 3.58 | 3.58 | 3.39 | 0 | 0 | 0 | |
17/02/2017 |
3.58
|
32,830 | 3.61 | 3.68 | 3.54 | 0 | 0 | 0 | |
16/02/2017 |
3.61
|
55,090 | 3.43 | 3.66 | 3.51 | 0 | 0 | 0 | |
15/02/2017 |
3.43
|
81,780 | 3.24 | 3.43 | 3.24 | 0 | 0 | 0 |