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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/06/2017 |
8.58
|
11,370 | 8.58 | 8.58 | 8.08 | 0 | 0 | 0 | |
26/06/2017 |
8.58
|
2,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
23/06/2017 |
8.58
|
10 | 8.80 | 8.80 | 8.58 | 0 | 0 | 0 | |
22/06/2017 |
8.80
|
430 | 8.58 | 8.80 | 8.80 | 0 | 0 | 0 | |
21/06/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
20/06/2017 |
8.58
|
0 | 8.22 | 8.58 | 8.58 | 0 | 0 | 0 | |
19/06/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/06/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
16/06/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/06/2017 |
8.22
|
1,020 | 8.77 | 8.77 | 8.22 | 0 | 0 | 0 | |
14/06/2017 |
8.77
|
1,180 | 8.22 | 8.77 | 7.81 | 0 | 0 | 0 | |
13/06/2017 |
8.22
|
1,710 | 8.50 | 8.57 | 8.22 | 0 | 0 | 0 | |
12/06/2017 |
8.50
|
550 | 8.91 | 8.91 | 8.36 | 0 | 0 | 0 | |
09/06/2017 |
8.91
|
10 | 8.63 | 8.91 | 8.91 | 0 | 0 | 0 | |
08/06/2017 |
8.63
|
15,640 | 9.25 | 9.25 | 8.63 | 0 | 0 | 0 | |
07/06/2017 |
9.25
|
10 | 8.84 | 9.25 | 9.25 | 0 | 0 | 0 | |
06/06/2017 |
8.84
|
1,020 | 8.57 | 9.15 | 8.63 | 0 | 0 | 0 | |
05/06/2017 |
8.57
|
300 | 8.05 | 8.60 | 8.57 | 0 | 0 | 0 | |
02/06/2017 |
8.05
|
12,550 | 7.54 | 8.05 | 7.68 | 0 | 0 | 0 | |
01/06/2017 |
7.54
|
20 | 8.05 | 8.05 | 7.54 | 0 | 0 | 0 | |
31/05/2017 |
8.05
|
70 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
30/05/2017 |
8.05
|
5,000 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 | |
29/05/2017 |
8.19
|
1,410 | 8.22 | 8.22 | 7.88 | 0 | 0 | 0 | |
26/05/2017 |
8.22
|
10 | 7.81 | 8.22 | 8.22 | 0 | 0 | 0 | |
25/05/2017 |
7.81
|
21,240 | 7.33 | 7.81 | 7.33 | 0 | 0 | 0 | |
24/05/2017 |
7.33
|
20 | 7.88 | 7.88 | 7.33 | 0 | 0 | 0 | |
23/05/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
22/05/2017 |
7.88
|
3,140 | 7.88 | 7.92 | 7.88 | 0 | 0 | 0 | |
19/05/2017 |
7.88
|
690 | 8.02 | 8.02 | 7.54 | 0 | 0 | 0 | |
18/05/2017 |
8.02
|
7,180 | 8.15 | 8.15 | 7.61 | 0 | 0 | 0 | |
17/05/2017 |
8.15
|
14,360 | 8.22 | 8.22 | 7.68 | 0 | 0 | 0 | |
16/05/2017 |
8.22
|
110 | 8.77 | 8.84 | 8.19 | 0 | 0 | 0 | |
15/05/2017 |
8.77
|
1,100 | 8.29 | 8.77 | 8.77 | 0 | 0 | 0 | |
12/05/2017 |
8.29
|
3,600 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 | |
11/05/2017 |
8.29
|
130 | 8.91 | 8.91 | 8.29 | 0 | 0 | 0 | |
10/05/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
09/05/2017 |
8.91
|
500 | 8.50 | 8.91 | 8.91 | 0 | 0 | 0 | |
08/05/2017 |
8.50
|
20 | 9.11 | 9.11 | 8.50 | 0 | 0 | 0 | |
05/05/2017 |
9.11
|
8,210 | 8.57 | 9.11 | 7.98 | 0 | 0 | 0 | |
04/05/2017 |
8.57
|
190 | 9.18 | 9.18 | 8.57 | 0 | 0 | 0 | |
03/05/2017 |
9.18
|
210 | 9.32 | 9.56 | 9.18 | 0 | 0 | 0 | |
28/04/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
27/04/2017 |
9.32
|
6,180 | 8.74 | 9.32 | 8.74 | 0 | 0 | 0 | |
26/04/2017 |
8.74
|
142,000 | 8.19 | 8.74 | 8.09 | 0 | 0 | 0 | |
25/04/2017 |
8.19
|
10 | 7.68 | 8.19 | 8.19 | 0 | 0 | 0 | |
24/04/2017 |
7.68
|
7,270 | 7.61 | 8.12 | 7.61 | 0 | 0 | 0 | |
21/04/2017 |
7.61
|
2,500 | 8.12 | 8.22 | 7.61 | 0 | 0 | 0 | |
20/04/2017 |
8.12
|
7,580 | 8.70 | 8.70 | 8.12 | 0 | 0 | 0 | |
19/04/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
18/04/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/04/2017 |
8.70
|
3,020 | 8.22 | 8.77 | 7.68 | 0 | 0 | 0 | |
14/04/2017 |
8.22
|
810 | 8.22 | 8.36 | 7.68 | 0 | 0 | 0 | |
13/04/2017 |
8.22
|
3,530 | 8.81 | 8.84 | 8.22 | 0 | 0 | 0 | |
12/04/2017 |
8.81
|
1,010 | 8.29 | 8.84 | 7.95 | 0 | 0 | 0 | |
11/04/2017 |
8.29
|
15,250 | 8.29 | 8.57 | 7.74 | 0 | 0 | 0 | |
10/04/2017 |
8.29
|
1,720 | 8.29 | 8.77 | 7.74 | 0 | 0 | 0 | |
07/04/2017 |
8.29
|
1,110 | 8.91 | 8.91 | 8.29 | 0 | 0 | 0 | |
05/04/2017 |
8.91
|
3,380 | 8.50 | 8.91 | 7.92 | 0 | 0 | 0 | |
04/04/2017 |
8.50
|
60 | 9.11 | 9.11 | 8.50 | 0 | 0 | 0 | |
03/04/2017 |
9.11
|
10 | 9.80 | 9.80 | 9.11 | 0 | 0 | 0 | |
31/03/2017 |
9.80
|
50 | 9.18 | 9.80 | 9.80 | 0 | 0 | 0 | |
30/03/2017 |
9.18
|
4,230 | 8.60 | 9.18 | 9.18 | 0 | 0 | 0 | |
29/03/2017 |
8.60
|
20,350 | 8.05 | 8.60 | 8.57 | 0 | 0 | 0 | |
28/03/2017 |
8.05
|
3,230 | 7.54 | 8.05 | 7.50 | 0 | 0 | 0 | |
27/03/2017 |
7.54
|
20 | 7.68 | 7.68 | 7.54 | 0 | 0 | 0 | |
24/03/2017 |
7.68
|
1,030 | 7.68 | 7.88 | 7.68 | 0 | 0 | 0 | |
23/03/2017 |
7.68
|
50,510 | 7.33 | 7.71 | 6.92 | 0 | 0 | 0 | |
22/03/2017 |
7.33
|
188,620 | 6.85 | 7.33 | 6.85 | 0 | 0 | 0 | |
21/03/2017 |
6.85
|
104,990 | 6.85 | 7.20 | 6.85 | 0 | 0 | 0 | |
20/03/2017 |
6.85
|
50 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
17/03/2017 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
16/03/2017 |
6.85
|
50,030 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 | |
15/03/2017 |
6.99
|
100 | 6.85 | 6.99 | 6.99 | 0 | 0 | 0 | |
14/03/2017 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/03/2017 |
6.85
|
6,900 | 7.13 | 7.13 | 6.85 | 0 | 0 | 0 | |
10/03/2017 |
7.13
|
30 | 7.09 | 7.13 | 6.61 | 0 | 0 | 0 | |
09/03/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
08/03/2017 |
7.09
|
160 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
07/03/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
06/03/2017 |
7.09
|
20,780 | 7.13 | 7.20 | 6.68 | 0 | 0 | 0 | |
03/03/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
02/03/2017 |
7.13
|
2,110 | 6.89 | 7.13 | 6.41 | 0 | 0 | 0 | |
01/03/2017 |
6.89
|
1,120 | 6.89 | 6.89 | 6.44 | 0 | 0 | 0 | |
28/02/2017 |
6.89
|
40,170 | 7.40 | 7.40 | 6.89 | 0 | 0 | 0 | |
27/02/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/02/2017 |
7.40
|
2,000 | 6.99 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/02/2017 |
6.99
|
25,600 | 7.50 | 7.81 | 6.99 | 0 | 0 | 0 | |
22/02/2017 |
7.50
|
120 | 8.05 | 8.43 | 7.50 | 0 | 0 | 0 | |
21/02/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
20/02/2017 |
8.05
|
20 | 8.63 | 8.63 | 8.05 | 0 | 0 | 0 | |
17/02/2017 |
8.63
|
730 | 8.63 | 8.63 | 8.05 | 0 | 0 | 0 | |
16/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
15/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
13/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
10/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
09/02/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
08/02/2017 |
8.63
|
30 | 8.67 | 8.67 | 8.63 | 0 | 0 | 0 | |
07/02/2017 |
8.67
|
9,940 | 8.67 | 8.84 | 8.67 | 0 | 0 | 0 | |
06/02/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |