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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.10
|
200 | 8.05 | 8.10 | 8.10 | 0 | 0 | 0 | |
10/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
07/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
06/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
05/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
04/07/2017 |
8.05
|
3,100 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 | |
03/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
30/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
29/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
28/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
27/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
26/06/2017 |
8.05
|
300 | 8.00 | 8.05 | 7.32 | 0 | 0 | 0 | |
23/06/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/06/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
21/06/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/06/2017 |
8.00
|
1,600 | 7.58 | 8.00 | 7.58 | 0 | 0 | 0 | |
19/06/2017 |
7.58
|
100 | 7.32 | 7.58 | 7.58 | 0 | 0 | 0 | |
16/06/2017 |
7.32
|
1,200 | 8.00 | 8.00 | 7.32 | 0 | 0 | 0 | |
15/06/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/06/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/06/2017 |
8.00
|
200 | 8.05 | 8.05 | 7.37 | 0 | 0 | 0 | |
12/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
09/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
08/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
07/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
06/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
05/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
02/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
01/06/2017 |
8.05
|
600 | 8.10 | 8.10 | 7.32 | 0 | 500 | -0.0 | |
31/05/2017 |
8.10
|
1,200 | 8.16 | 8.16 | 7.58 | 0 | 0 | 0 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
29/05/2017 |
8.16
|
4,200 | 7.82 | 8.16 | 7.87 | 0 | 0 | 0 | |
26/05/2017 |
7.82
|
200 | 7.63 | 7.82 | 7.82 | 0 | 0 | 0 | |
25/05/2017 |
7.63
|
2,100 | 7.63 | 7.87 | 7.63 | 0 | 600 | -0.0 | |
24/05/2017 |
7.63
|
100 | 7.06 | 7.63 | 7.63 | 0 | 0 | 0 | |
23/05/2017 |
7.06
|
300 | 6.53 | 7.06 | 7.06 | 0 | 0 | 0 | |
22/05/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
19/05/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
18/05/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
17/05/2017 |
6.53
|
2,000 | 6.72 | 6.72 | 6.53 | 300 | 0 | 0.0 | |
16/05/2017 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
15/05/2017 |
6.72
|
1,500 | 6.44 | 6.72 | 6.72 | 0 | 0 | 0 | |
12/05/2017 |
6.44
|
1,100 | 6.44 | 6.44 | 6.44 | 0 | 100 | -0.0 | |
11/05/2017 |
6.44
|
200 | 6.96 | 6.96 | 6.44 | 0 | 0 | 0 | |
10/05/2017 |
6.96
|
3,600 | 6.96 | 6.96 | 6.44 | 0 | 3,600 | -0.1 | |
09/05/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
08/05/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
05/05/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/05/2017 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
03/05/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/04/2017 |
6.96
|
500 | 7.01 | 7.01 | 6.96 | 500 | 0 | 0.0 | |
27/04/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
26/04/2017 |
7.01
|
100 | 7.63 | 7.63 | 7.01 | 0 | 100 | -0.0 | |
25/04/2017 |
7.63
|
600 | 6.96 | 7.63 | 7.58 | 100 | 100 | 0 | |
24/04/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/04/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/04/2017 |
6.96
|
100 | 7.73 | 7.73 | 6.96 | 100 | 100 | 0 | |
19/04/2017 |
7.73
|
100 | 7.06 | 7.73 | 7.73 | 100 | 0 | 0.0 | |
18/04/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
17/04/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
14/04/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/04/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/04/2017 |
7.06
|
100 | 7.77 | 7.77 | 7.06 | 0 | 100 | -0.0 | |
11/04/2017 |
7.77
|
100 | 7.11 | 7.77 | 7.77 | 100 | 100 | 0 | |
10/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
05/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/04/2017 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 900 | 0 | 0.0 | |
03/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
31/03/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/03/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/03/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/03/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
27/03/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
24/03/2017 |
7.11
|
100 | 7.15 | 7.15 | 7.11 | 100 | 0 | 0.0 | |
23/03/2017 |
7.15
|
100 | 7.11 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/03/2017 |
7.11
|
52,100 | 7.15 | 7.15 | 7.11 | 41,000 | 0 | 0.6 | |
21/03/2017 |
7.15
|
31,900 | 7.20 | 7.20 | 7.15 | 20,000 | 0 | 0.3 | |
20/03/2017 |
7.20
|
44,000 | 7.20 | 7.20 | 7.15 | 40,000 | 0 | 0.6 | |
17/03/2017 |
7.20
|
23,500 | 7.30 | 7.30 | 7.20 | 10,500 | 0 | 0.2 | |
16/03/2017 |
7.30
|
42,500 | 7.44 | 7.44 | 7.30 | 32,500 | 0 | 0.5 | |
15/03/2017 |
7.44
|
29,000 | 7.58 | 7.58 | 7.44 | 21,000 | 0 | 0.3 | |
14/03/2017 |
7.58
|
5,500 | 7.63 | 7.63 | 7.58 | 5,000 | 0 | 0.1 | |
13/03/2017 |
7.63
|
14,500 | 7.63 | 7.63 | 7.63 | 12,800 | 0 | 0.2 | |
10/03/2017 |
7.63
|
11,000 | 7.73 | 7.82 | 7.63 | 6,800 | 10,000 | -0.1 | |
09/03/2017 |
7.73
|
6,300 | 7.82 | 7.82 | 7.73 | 6,300 | 0 | 0.1 | |
08/03/2017 |
7.82
|
7,700 | 7.87 | 7.87 | 7.82 | 6,300 | 0 | 0.1 | |
07/03/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
06/03/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
03/03/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
02/03/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
01/03/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
28/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
27/02/2017 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
24/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/02/2017 |
7.87
|
300 | 7.92 | 7.92 | 7.87 | 0 | 0 | 0 | |
22/02/2017 |
7.92
|
3,000 | 8.01 | 8.01 | 7.92 | 3,000 | 0 | 0.0 | |
21/02/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
20/02/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
17/02/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |