Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
7.73
|
5,213 | 7.97 | 8.38 | 7.73 | 100 | 0 | 0.0 | |
07/07/2017 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
06/07/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
05/07/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
04/07/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
03/07/2017 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 100 | 0 | 0.0 | |
30/06/2017 |
7.97
|
100 | 7.91 | 7.97 | 7.97 | 100 | 0 | 0.0 | |
29/06/2017 |
7.91
|
600 | 7.85 | 7.97 | 7.91 | 100 | 0 | 0.0 | |
28/06/2017 |
7.85
|
5,000 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 | |
27/06/2017 |
7.91
|
1,100 | 7.91 | 7.91 | 7.91 | 100 | 0 | 0.0 | |
26/06/2017 |
7.91
|
10,900 | 7.79 | 7.91 | 7.79 | 200 | 0 | 0.0 | |
23/06/2017 |
7.79
|
15,100 | 7.73 | 7.79 | 7.68 | 200 | 0 | 0.0 | |
22/06/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
21/06/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
20/06/2017 |
7.73
|
1,300 | 7.73 | 7.73 | 7.56 | 100 | 0 | 0.0 | |
19/06/2017 |
7.73
|
100 | 7.62 | 7.73 | 7.73 | 100 | 0 | 0.0 | |
16/06/2017 |
7.62
|
2,200 | 7.73 | 7.73 | 7.56 | 200 | 0 | 0.0 | |
15/06/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
14/06/2017 |
7.73
|
1,700 | 7.62 | 7.73 | 7.62 | 200 | 0 | 0.0 | |
13/06/2017 |
7.62
|
21,800 | 7.68 | 7.68 | 7.62 | 0 | 0 | 0 | |
12/06/2017 |
7.68
|
4,100 | 7.68 | 7.68 | 7.62 | 100 | 0 | 0.0 | |
09/06/2017 |
7.68
|
2,000 | 7.68 | 7.68 | 7.62 | 100 | 0 | 0.0 | |
08/06/2017 |
7.68
|
2,300 | 7.62 | 7.73 | 7.62 | 100 | 0 | 0.0 | |
07/06/2017 |
7.62
|
12,300 | 7.68 | 7.68 | 7.62 | 0 | 0 | 0 | |
06/06/2017 |
7.68
|
600 | 7.79 | 7.79 | 7.62 | 100 | 0 | 0.0 | |
05/06/2017 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 100 | 0 | 0.0 | |
02/06/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
01/06/2017 |
7.79
|
11,900 | 7.62 | 8.09 | 7.56 | 300 | 0 | 0.0 | |
31/05/2017 |
7.62
|
20,625 | 7.50 | 7.62 | 7.56 | 200 | 0 | 0.0 | |
30/05/2017 |
7.50
|
9,100 | 7.62 | 7.62 | 7.50 | 0 | 0 | 0 | |
29/05/2017 |
7.62
|
5,100 | 7.68 | 7.68 | 7.50 | 100 | 0 | 0.0 | |
26/05/2017 |
7.68
|
13,000 | 7.62 | 7.73 | 7.56 | 8,900 | 0 | 0.1 | |
25/05/2017 |
7.62
|
16,100 | 7.44 | 7.62 | 7.44 | 16,100 | 0 | 0.2 | |
24/05/2017 |
7.44
|
1,200 | 7.44 | 7.44 | 7.32 | 100 | 0 | 0.0 | |
23/05/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
22/05/2017 |
7.44
|
2,200 | 7.38 | 7.62 | 7.44 | 200 | 0 | 0.0 | |
19/05/2017 |
7.38
|
9,410 | 7.62 | 7.62 | 7.38 | 110 | 0 | 0.0 | |
18/05/2017 |
7.62
|
600 | 7.62 | 8.32 | 7.62 | 100 | 0 | 0.0 | |
17/05/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
16/05/2017 |
7.62
|
300 | 7.50 | 7.62 | 7.50 | 300 | 0 | 0.0 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/05/2017 |
7.50
|
6,900 | 7.44 | 7.68 | 7.44 | 300 | 0 | 0.0 | |
12/05/2017 |
7.44
|
5,500 | 7.55 | 7.70 | 7.44 | 100 | 0 | 0.0 | |
11/05/2017 |
7.55
|
15,600 | 7.44 | 8.12 | 7.44 | 7,000 | 0 | 0.1 | |
10/05/2017 |
7.44
|
5,200 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
09/05/2017 |
7.49
|
9,900 | 7.44 | 7.49 | 7.39 | 800 | 0 | 0.0 | |
08/05/2017 |
7.44
|
1,700 | 7.44 | 7.49 | 7.44 | 0 | 0 | 0 | |
05/05/2017 |
7.44
|
100 | 7.39 | 7.44 | 7.44 | 100 | 0 | 0.0 | |
04/05/2017 |
7.39
|
8,337 | 7.39 | 7.44 | 7.39 | 0 | 0 | 0 | |
03/05/2017 |
7.39
|
16,000 | 7.39 | 7.39 | 7.34 | 0 | 0 | 0 | |
28/04/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/04/2017 |
7.39
|
4,500 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 | |
26/04/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
25/04/2017 |
7.49
|
2,550 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
24/04/2017 |
7.49
|
76,600 | 7.23 | 7.49 | 7.13 | 50,000 | 0 | 0.7 | |
21/04/2017 |
7.23
|
700 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 | |
20/04/2017 |
7.13
|
4,400 | 7.02 | 7.23 | 7.02 | 0 | 0 | 0 | |
19/04/2017 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
18/04/2017 |
7.02
|
100 | 6.86 | 7.02 | 7.02 | 0 | 0 | 0 | |
17/04/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/04/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/04/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
12/04/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/04/2017 |
6.86
|
500 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 | |
10/04/2017 |
7.07
|
1,000 | 6.97 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/04/2017 |
6.97
|
10,300 | 6.97 | 6.97 | 6.92 | 0 | 0 | 0 | |
04/04/2017 |
6.97
|
10,130 | 7.23 | 7.23 | 6.97 | 0 | 0 | 0 | |
03/04/2017 |
7.23
|
200 | 6.92 | 7.23 | 6.92 | 0 | 0 | 0 | |
31/03/2017 |
6.92
|
2,500 | 6.86 | 6.92 | 6.92 | 0 | 0 | 0 | |
30/03/2017 |
6.86
|
1,500 | 6.81 | 6.92 | 6.86 | 0 | 0 | 0 | |
29/03/2017 |
6.81
|
11,600 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
28/03/2017 |
6.81
|
2,000 | 6.92 | 6.92 | 6.81 | 0 | 0 | 0 | |
27/03/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
24/03/2017 |
6.92
|
2,000 | 6.81 | 6.92 | 6.92 | 0 | 0 | 0 | |
23/03/2017 |
6.81
|
3,100 | 7.18 | 7.18 | 6.76 | 0 | 0 | 0 | |
22/03/2017 |
7.18
|
100 | 6.81 | 7.18 | 7.18 | 0 | 0 | 0 | |
21/03/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
20/03/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
17/03/2017 |
6.81
|
2,000 | 6.71 | 6.81 | 6.71 | 0 | 600 | -0.0 | |
16/03/2017 |
6.71
|
1,300 | 6.76 | 6.76 | 6.45 | 0 | 1,100 | -0.0 | |
15/03/2017 |
6.76
|
100 | 6.50 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/03/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/03/2017 |
6.50
|
10,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
10/03/2017 |
6.50
|
10,100 | 6.55 | 6.76 | 6.50 | 0 | 0 | 0 | |
09/03/2017 |
6.55
|
500 | 6.45 | 6.55 | 6.45 | 0 | 300 | -0.0 | |
08/03/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/03/2017 |
6.45
|
5,100 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 | |
06/03/2017 |
6.55
|
9,800 | 6.50 | 6.55 | 6.55 | 0 | 0 | 0 | |
03/03/2017 |
6.50
|
700 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 | |
02/03/2017 |
6.55
|
3,600 | 6.45 | 6.55 | 6.39 | 0 | 0 | 0 | |
01/03/2017 |
6.45
|
4,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
28/02/2017 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
27/02/2017 |
6.45
|
1,000 | 6.39 | 6.65 | 6.45 | 0 | 0 | 0 | |
24/02/2017 |
6.39
|
4,000 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
23/02/2017 |
6.55
|
1,000 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
22/02/2017 |
6.55
|
2,960 | 6.55 | 6.76 | 6.50 | 0 | 0 | 0 | |
21/02/2017 |
6.55
|
10,700 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 | |
20/02/2017 |
6.55
|
3,600 | 6.39 | 6.55 | 6.29 | 0 | 0 | 0 | |
17/02/2017 |
6.39
|
1,200 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/02/2017 |
6.39
|
5,000 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 |