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) |
2.10 | 4.03% | 16,500 | 1,200 | 0.1 |
52.10
59
54.20
|
2 tháng
(2024-07-22) |
2 | 3.83% | 23,200 | 1,900 | 0.1 |
48.50
59
54.20
|
3 tháng
(2024-06-24) |
3 | 5.86% | 26,100 | 1,600 | 0.1 |
48.50
64.30
54.20
|
6 tháng
(2024-03-25) |
10.22 | 23.23% | 58,000 | 5,200 | 0.3 |
39.08
64.30
54.20
|
12 tháng
(2023-09-26) |
13.46 | 33.03% | 94,300 | 1,900 | 0.2 |
30
64.30
54.20
|
24 tháng
(2022-10-03) |
21.64 | 66.46% | 121,300 | -1,200 | 0.1 |
22.13
64.30
54.20
|
36 tháng
(2021-10-06) |
28.75 | 112.96% | 191,511 | 8,900 | 0.5 |
22.13
64.30
54.20
|
60 tháng
(2019-10-17) |
41.15 | 315.28% | 268,112 | 22,900 | 0.8 |
9.02
64.30
54.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
10/07/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
07/07/2017 |
8.65
|
1,300 | 8.45 | 8.65 | 8.45 | 1,100 | 0 | 0.0 | |
06/07/2017 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
05/07/2017 |
8.65
|
200 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 | |
04/07/2017 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
03/07/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
30/06/2017 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
29/06/2017 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/06/2017 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
27/06/2017 |
8.65
|
200 | 8.35 | 8.65 | 8.35 | 0 | 0 | 0 | |
26/06/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
23/06/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
22/06/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
21/06/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
20/06/2017 |
9.47
|
2,000 | 8.29 | 9.47 | 8.29 | 1,500 | 0 | 0.0 | |
19/06/2017 |
8.29
|
1,300 | 8.29 | 8.70 | 8.29 | 0 | 0 | 0 | |
16/06/2017 |
8.35
|
200 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 | |
15/06/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 500 | 0 | 0.0 | |
14/06/2017 |
8.29
|
1,500 | 8.24 | 8.29 | 8.24 | 500 | 0 | 0.0 | |
13/06/2017 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
09/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
08/06/2017 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/06/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/06/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
05/06/2017 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
02/06/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/06/2017 |
8.19
|
500 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 | |
01/06/2017 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
31/05/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
30/05/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
29/05/2017 |
7.76
|
5,200 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 | |
26/05/2017 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
25/05/2017 |
7.99
|
1,200 | 7.85 | 7.99 | 7.85 | 0 | 0 | 0 | |
24/05/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
23/05/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
22/05/2017 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
19/05/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
18/05/2017 |
7.39
|
6,100 | 7.43 | 7.43 | 7.39 | 0 | 0 | 0 | |
17/05/2017 |
7.39
|
7,600 | 7.29 | 7.43 | 7.29 | 0 | 0 | 0 | |
16/05/2017 |
7.29
|
1,200 | 7.25 | 7.29 | 7.20 | 0 | 0 | 0 | |
15/05/2017 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
12/05/2017 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
11/05/2017 |
5.85
|
18,100 | 7.67 | 7.67 | 5.85 | 0 | 0 | 0 | |
10/05/2017 |
6.09
|
18,500 | 7.43 | 8.13 | 6.09 | 0 | 0 | 0 | |
09/05/2017 |
7.43
|
400 | 7.43 | 7.43 | 6.74 | 0 | 0 | 0 | |
08/05/2017 |
8.60
|
600 | 7.43 | 8.60 | 7.43 | 0 | 0 | 0 | |
05/05/2017 |
8.36
|
600 | 9.57 | 9.57 | 8.36 | 0 | 0 | 0 | |
04/05/2017 |
8.36
|
1,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/05/2017 |
9.01
|
500 | 9.39 | 9.39 | 8.36 | 0 | 0 | 0 | |
28/04/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
27/04/2017 |
9.34
|
800 | 7.53 | 9.34 | 7.53 | 0 | 0 | 0 | |
26/04/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/04/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
24/04/2017 |
9.29
|
300 | 7.94 | 9.29 | 7.94 | 0 | 0 | 0 | |
21/04/2017 |
8.60
|
1,300 | 8.46 | 8.60 | 8.46 | 0 | 0 | 0 | |
20/04/2017 |
7.02
|
6,900 | 8.36 | 8.36 | 7.02 | 0 | 0 | 0 | |
19/04/2017 |
8.13
|
14,400 | 6.13 | 8.13 | 6.13 | 0 | 0 | 0 | |
18/04/2017 |
7.11
|
3,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
17/04/2017 |
8.22
|
18,000 | 8.22 | 11.10 | 8.22 | 0 | 0 | 0 | |
14/04/2017 |
9.25
|
1,100 | 9.71 | 9.71 | 9.25 | 0 | 0 | 0 | |
13/04/2017 |
7.11
|
1,700 | 8.13 | 9.48 | 7.11 | 0 | 0 | 0 | |
12/04/2017 |
8.50
|
500 | 8.50 | 8.50 | 7.29 | 0 | 0 | 0 | |
11/04/2017 |
9.11
|
1,300 | 9.11 | 9.11 | 6.78 | 0 | 0 | 0 | |
10/04/2017 |
8.73
|
1,100 | 7.76 | 8.73 | 7.76 | 0 | 0 | 0 | |
07/04/2017 |
7.62
|
300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
05/04/2017 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
04/04/2017 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/04/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
31/03/2017 |
7.90
|
500 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
30/03/2017 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
29/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
28/03/2017 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/03/2017 |
7.43
|
1,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/03/2017 |
7.43
|
900 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/03/2017 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
21/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
20/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
17/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
16/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
15/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
14/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
13/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
10/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
09/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
08/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
07/03/2017 |
7.90
|
1,600 | 7.76 | 7.90 | 7.76 | 0 | 0 | 0 | |
06/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
03/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
02/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
01/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
28/02/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
27/02/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
24/02/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
23/02/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
22/02/2017 |
7.48
|
1,500 | 7.43 | 7.48 | 7.43 | 0 | 0 | 0 | |
21/02/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/02/2017 |
7.48
|
2,200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
17/02/2017 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |