Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 0.29% | 4,102 | 0 | 0 |
30.30
37.80
34.20
|
2 tháng
(2024-09-23) |
-0.90 | -2.56% | 10,437 | 0 | 0 |
30.30
37.80
34.20
|
3 tháng
(2024-08-26) |
-3.50 | -9.26% | 21,176 | 0 | 0 |
30.30
39.90
34.20
|
6 tháng
(2024-05-27) |
1.39 | 4.24% | 176,985 | 0 | 0 |
30.18
44.80
34.20
|
12 tháng
(2023-11-28) |
1.46 | 4.45% | 365,814 | -7,300 | -0.2 |
30.18
44.80
34.20
|
24 tháng
(2022-12-05) |
7.77 | 29.29% | 562,214 | -15,600 | -0.6 |
22.34
44.80
34.20
|
36 tháng
(2021-12-08) |
-6.46 | -15.84% | 782,806 | 17,200 | 1.4 |
22.34
44.80
34.20
|
60 tháng
(2019-12-19) |
13.51 | 64.96% | 2,427,476 | 287,600 | 15.6 |
15.43
44.93
34.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
07/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
04/08/2017 |
7.63
|
100 | 6.67 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/08/2017 |
6.67
|
700 | 7.82 | 7.82 | 6.67 | 0 | 0 | 0 | |
02/08/2017 |
7.82
|
100 | 8.09 | 8.09 | 7.82 | 0 | 0 | 0 | |
01/08/2017 |
8.09
|
7,100 | 8.13 | 9.29 | 8.09 | 0 | 0 | 0 | |
31/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
28/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
26/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
25/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
24/07/2017 |
8.13
|
0 | 8.36 | 8.13 | 8.13 | 0 | 0 | 0 | |
21/07/2017 |
8.36
|
700 | 7.28 | 8.36 | 8.05 | 0 | 0 | 0 | |
20/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
19/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
14/07/2017 |
7.28
|
1,400 | 6.36 | 7.28 | 7.28 | 0 | 0 | 0 | |
13/07/2017 |
6.36
|
800 | 7.36 | 7.36 | 6.36 | 0 | 0 | 0 | |
12/07/2017 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/07/2017 |
7.36
|
200 | 8.63 | 9.90 | 7.36 | 0 | 0 | 0 | |
10/07/2017 |
8.63
|
100 | 7.78 | 8.63 | 8.63 | 0 | 0 | 0 | |
07/07/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
06/07/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
05/07/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
04/07/2017 |
7.78
|
100 | 6.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
03/07/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/06/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/06/2017 |
6.78
|
100 | 7.32 | 7.32 | 6.78 | 0 | 0 | 0 | |
28/06/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/06/2017 |
7.32
|
0 | 7.17 | 7.32 | 7.32 | 0 | 0 | 0 | |
26/06/2017 |
7.17
|
8,990 | 8.05 | 8.09 | 6.94 | 0 | 0 | 0 | |
23/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
22/06/2017 |
8.05
|
1,600 | 8.09 | 8.09 | 8.05 | 0 | 0 | 0 | |
21/06/2017 |
8.09
|
100 | 8.28 | 8.28 | 8.09 | 0 | 0 | 0 | |
20/06/2017 |
8.28
|
115 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
19/06/2017 |
8.28
|
2,000 | 8.32 | 8.32 | 8.28 | 0 | 0 | 0 | |
16/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
15/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
14/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
09/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
08/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
07/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
06/06/2017 |
8.32
|
0 | 8.09 | 8.32 | 8.32 | 0 | 0 | 0 | |
05/06/2017 |
8.09
|
4,400 | 7.75 | 8.44 | 8.09 | 0 | 0 | 0 | |
02/06/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
01/06/2017 |
7.75
|
3,100 | 6.74 | 7.75 | 7.75 | 0 | 0 | 0 | |
31/05/2017 |
6.74
|
2,900 | 7.86 | 7.86 | 6.74 | 0 | 0 | 0 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
30/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
29/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/05/2017 |
7.86
|
1,000 | 7.15 | 7.86 | 7.86 | 0 | 0 | 0 | |
25/05/2017 |
7.15
|
1,000 | 7.43 | 7.43 | 7.15 | 0 | 0 | 0 | |
24/05/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/05/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/05/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
19/05/2017 |
7.43
|
0 | 7.50 | 7.43 | 7.43 | 0 | 0 | 0 | |
18/05/2017 |
7.50
|
2,000 | 7.15 | 7.50 | 7.33 | 0 | 0 | 0 | |
17/05/2017 |
7.15
|
1,000 | 7.11 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/05/2017 |
7.11
|
2,100 | 7.15 | 7.15 | 7.11 | 0 | 0 | 0 | |
15/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
11/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
10/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
08/05/2017 |
7.15
|
500 | 7.18 | 7.18 | 7.15 | 0 | 0 | 0 | |
05/05/2017 |
7.18
|
600 | 7.18 | 7.18 | 7.15 | 0 | 0 | 0 | |
04/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
03/05/2017 |
7.18
|
0 | 7.22 | 7.18 | 7.18 | 0 | 0 | 0 | |
28/04/2017 |
7.22
|
700 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 | |
27/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/04/2017 |
7.50
|
600 | 8.18 | 8.18 | 7.47 | 0 | 0 | 0 | |
18/04/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
17/04/2017 |
8.18
|
100 | 7.50 | 8.18 | 8.18 | 0 | 0 | 0 | |
14/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/04/2017 |
7.50
|
100 | 7.15 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/04/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
07/04/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
05/04/2017 |
7.15
|
600 | 9.29 | 9.29 | 7.15 | 0 | 0 | 0 | |
04/04/2017 |
9.29
|
200 | 8.22 | 9.29 | 7.00 | 0 | 0 | 0 | |
03/04/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
31/03/2017 |
8.22
|
1,090 | 7.86 | 8.22 | 8.22 | 0 | 0 | 0 | |
30/03/2017 |
7.86
|
1,200 | 8.93 | 8.93 | 7.86 | 0 | 0 | 0 | |
29/03/2017 |
8.93
|
100 | 8.47 | 8.93 | 8.93 | 0 | 0 | 0 | |
28/03/2017 |
8.47
|
0 | 8.25 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/03/2017 |
8.25
|
700 | 9.65 | 9.65 | 8.25 | 0 | 0 | 0 | |
24/03/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
23/03/2017 |
9.65
|
100 | 8.93 | 9.65 | 9.65 | 0 | 0 | 0 | |
22/03/2017 |
8.93
|
600 | 10.36 | 10.36 | 8.83 | 0 | 0 | 0 | |
21/03/2017 |
10.36
|
600 | 10.47 | 10.47 | 10.36 | 0 | 0 | 0 | |
20/03/2017 |
10.47
|
3,000 | 10.36 | 10.47 | 9.29 | 0 | 0 | 0 | |
17/03/2017 |
10.36
|
3,300 | 10.00 | 11.51 | 8.93 | 0 | 0 | 0 |