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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
11.16
|
83,690 | 11.16 | 11.28 | 10.92 | 0 | 0 | 0 | |
06/07/2017 |
11.16
|
14,620 | 11.16 | 11.16 | 10.92 | 0 | 0 | 0 | |
05/07/2017 |
11.16
|
35,430 | 11.34 | 11.34 | 10.81 | 0 | 0 | 0 | |
04/07/2017 |
11.34
|
39,770 | 11.37 | 11.58 | 10.75 | 0 | 0 | 0 | |
03/07/2017 |
11.37
|
74,920 | 10.63 | 11.37 | 10.69 | 0 | 0 | 0 | |
30/06/2017 |
10.63
|
22,430 | 10.33 | 10.63 | 10.21 | 10 | 0 | 0.0 | |
29/06/2017 |
10.33
|
29,860 | 10.21 | 10.39 | 10.09 | 0 | 0 | 0 | |
28/06/2017 |
10.21
|
32,420 | 10.03 | 10.21 | 10.03 | 0 | 0 | 0 | |
27/06/2017 |
10.03
|
37,170 | 10.03 | 10.09 | 9.83 | 0 | 0 | 0 | |
26/06/2017 |
10.03
|
10,290 | 10.03 | 10.03 | 9.97 | 0 | 0 | 0 | |
23/06/2017 |
10.03
|
21,420 | 9.80 | 10.03 | 9.47 | 0 | 0 | 0 | |
22/06/2017 |
9.80
|
19,740 | 9.86 | 9.86 | 9.62 | 0 | 990 | -0.0 | |
21/06/2017 |
9.86
|
26,200 | 9.74 | 9.91 | 9.62 | 0 | 10 | -0.0 | |
20/06/2017 |
9.74
|
40,380 | 9.62 | 9.86 | 9.50 | 20 | 1,000 | -0.0 | |
19/06/2017 |
9.62
|
63,160 | 9.62 | 9.74 | 9.32 | 0 | 0 | 0 | |
16/06/2017 |
9.62
|
57,360 | 9.11 | 9.62 | 9.02 | 0 | 1,000 | -0.0 | |
15/06/2017 |
9.11
|
39,690 | 9.02 | 9.11 | 8.91 | 0 | 0 | 0 | |
14/06/2017 |
9.02
|
35,210 | 8.91 | 9.11 | 8.91 | 0 | 0 | 0 | |
13/06/2017 |
8.91
|
39,910 | 9.08 | 9.08 | 8.85 | 0 | 0 | 0 | |
12/06/2017 |
9.08
|
14,700 | 9.11 | 9.11 | 8.85 | 0 | 0 | 0 | |
09/06/2017 |
9.11
|
7,620 | 9.11 | 9.11 | 8.91 | 0 | 0 | 0 | |
08/06/2017 |
9.11
|
10,830 | 9.14 | 9.20 | 9.08 | 0 | 40 | -0.0 | |
07/06/2017 |
9.14
|
20,580 | 9.14 | 9.14 | 8.85 | 0 | 170 | -0.0 | |
06/06/2017 |
9.14
|
11,620 | 9.02 | 9.14 | 8.85 | 0 | 0 | 0 | |
05/06/2017 |
9.02
|
6,910 | 8.85 | 9.02 | 8.88 | 40 | 0 | 0.0 | |
02/06/2017 |
8.85
|
1,120 | 9.14 | 9.17 | 8.85 | 170 | 0 | 0.0 | |
01/06/2017 |
9.14
|
12,860 | 8.91 | 9.14 | 8.67 | 0 | 0 | 0 | |
31/05/2017 |
8.91
|
9,930 | 9.26 | 9.26 | 8.91 | 3,000 | 0 | 0.0 | |
30/05/2017 |
9.26
|
19,550 | 9.08 | 9.26 | 8.85 | 0 | 0 | 0 | |
29/05/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
29/05/2017 |
9.08
|
13,880 | 9.08 | 9.68 | 9.08 | 0 | 0 | 0 | |
26/05/2017 |
9.08
|
43,910 | 9.08 | 9.41 | 9.08 | 0 | 0 | 0 | |
25/05/2017 |
9.08
|
35,010 | 8.87 | 9.08 | 8.92 | 0 | 0 | 0 | |
24/05/2017 |
8.87
|
66,450 | 8.76 | 8.98 | 8.76 | 0 | 0 | 0 | |
23/05/2017 |
8.76
|
43,020 | 8.71 | 9.08 | 8.65 | 0 | 0 | 0 | |
22/05/2017 |
8.71
|
43,320 | 9.14 | 9.35 | 8.71 | 0 | 0 | 0 | |
19/05/2017 |
9.14
|
54,200 | 9.30 | 9.35 | 9.08 | 0 | 0 | 0 | |
18/05/2017 |
9.30
|
25,610 | 9.46 | 9.46 | 9.08 | 0 | 0 | 0 | |
17/05/2017 |
9.46
|
67,640 | 9.08 | 9.62 | 8.98 | 0 | 0 | 0 | |
16/05/2017 |
9.08
|
69,790 | 8.71 | 9.08 | 8.60 | 0 | 0 | 0 | |
15/05/2017 |
8.71
|
31,050 | 8.76 | 8.76 | 8.57 | 0 | 0 | 0 | |
12/05/2017 |
8.76
|
8,420 | 8.87 | 8.87 | 8.63 | 0 | 0 | 0 | |
11/05/2017 |
8.87
|
60,230 | 8.76 | 8.92 | 8.55 | 0 | 0 | 0 | |
10/05/2017 |
8.76
|
48,520 | 8.60 | 8.76 | 8.44 | 0 | 0 | 0 | |
09/05/2017 |
8.60
|
25,580 | 8.60 | 8.60 | 8.33 | 0 | 0 | 0 | |
08/05/2017 |
8.60
|
46,400 | 8.57 | 9.11 | 8.57 | 0 | 0 | 0 | |
05/05/2017 |
8.57
|
185,600 | 8.04 | 8.57 | 8.44 | 3,010 | 0 | 0.0 | |
04/05/2017 |
8.04
|
47,180 | 7.53 | 8.04 | 7.58 | 0 | 0 | 0 | |
03/05/2017 |
7.53
|
13,140 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 | |
28/04/2017 |
7.53
|
6,000 | 7.53 | 7.53 | 7.36 | 0 | 0 | 0 | |
27/04/2017 |
7.53
|
27,570 | 7.47 | 7.53 | 7.36 | 0 | 0 | 0 | |
26/04/2017 |
7.47
|
6,810 | 7.47 | 7.53 | 7.31 | 0 | 0 | 0 | |
25/04/2017 |
7.47
|
9,000 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 | |
24/04/2017 |
7.53
|
3,800 | 7.47 | 7.53 | 7.50 | 0 | 0 | 0 | |
21/04/2017 |
7.47
|
14,160 | 7.50 | 7.53 | 7.26 | 0 | 0 | 0 | |
20/04/2017 |
7.50
|
28,530 | 7.58 | 7.58 | 7.36 | 0 | 0 | 0 | |
19/04/2017 |
7.58
|
22,160 | 7.31 | 7.58 | 7.36 | 0 | 0 | 0 | |
18/04/2017 |
7.31
|
23,360 | 7.18 | 7.53 | 6.88 | 0 | 0 | 0 | |
17/04/2017 |
7.18
|
19,030 | 7.36 | 7.36 | 7.10 | 0 | 0 | 0 | |
14/04/2017 |
7.36
|
19,100 | 7.36 | 7.53 | 7.23 | 0 | 80 | -0.0 | |
13/04/2017 |
7.36
|
30,450 | 7.20 | 7.42 | 7.10 | 0 | 10 | -0.0 | |
12/04/2017 |
7.20
|
32,540 | 7.36 | 7.36 | 6.88 | 500 | 50 | 0.0 | |
11/04/2017 |
7.36
|
30,660 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 | |
10/04/2017 |
7.47
|
16,060 | 7.53 | 7.53 | 7.26 | 0 | 4,490 | -0.1 | |
07/04/2017 |
7.53
|
22,820 | 7.53 | 7.53 | 7.36 | 0 | 11,570 | -0.2 | |
05/04/2017 |
7.53
|
27,750 | 7.74 | 7.74 | 7.47 | 0 | 15,290 | -0.2 | |
04/04/2017 |
7.74
|
22,930 | 7.74 | 7.79 | 7.53 | 0 | 0 | 0 | |
03/04/2017 |
7.74
|
9,920 | 7.77 | 7.79 | 7.53 | 0 | 140 | -0.0 | |
31/03/2017 |
7.77
|
9,910 | 7.79 | 7.79 | 7.58 | 300 | 0 | 0.0 | |
30/03/2017 |
7.79
|
12,930 | 7.74 | 7.93 | 7.63 | 0 | 0 | 0 | |
29/03/2017 |
7.74
|
43,500 | 8.04 | 8.04 | 7.66 | 0 | 2,380 | -0.0 | |
28/03/2017 |
8.04
|
18,230 | 8.01 | 8.04 | 7.96 | 0 | 0 | 0 | |
27/03/2017 |
8.01
|
13,230 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 | |
24/03/2017 |
7.96
|
6,480 | 7.98 | 8.01 | 7.96 | 0 | 0 | 0 | |
23/03/2017 |
7.98
|
13,090 | 7.93 | 8.06 | 7.93 | 0 | 0 | 0 | |
22/03/2017 |
7.93
|
34,690 | 7.87 | 8.12 | 7.85 | 0 | 0 | 0 | |
21/03/2017 |
7.87
|
4,390 | 7.85 | 7.87 | 7.69 | 0 | 0 | 0 | |
20/03/2017 |
7.85
|
21,020 | 7.90 | 7.96 | 7.85 | 0 | 0 | 0 | |
17/03/2017 |
7.90
|
48,620 | 7.69 | 7.90 | 7.53 | 0 | 0 | 0 | |
16/03/2017 |
7.69
|
22,790 | 7.69 | 7.74 | 7.63 | 0 | 0 | 0 | |
15/03/2017 |
7.69
|
83,410 | 8.06 | 8.22 | 7.53 | 0 | 0 | 0 | |
14/03/2017 |
8.06
|
12,100 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 | |
13/03/2017 |
8.22
|
15,290 | 8.06 | 8.22 | 8.01 | 0 | 0 | 0 | |
10/03/2017 |
8.06
|
7,060 | 8.12 | 8.12 | 8.06 | 80 | 0 | 0.0 | |
09/03/2017 |
8.12
|
13,130 | 8.12 | 8.14 | 8.12 | 0 | 0 | 0 | |
08/03/2017 |
8.12
|
11,820 | 8.09 | 8.33 | 8.12 | 0 | 0 | 0 | |
07/03/2017 |
8.09
|
25,520 | 8.06 | 8.33 | 8.06 | 0 | 0 | 0 | |
06/03/2017 |
8.06
|
21,860 | 8.28 | 8.28 | 8.06 | 0 | 0 | 0 | |
03/03/2017 |
8.28
|
1,640 | 8.28 | 8.28 | 8.17 | 0 | 0 | 0 | |
02/03/2017 |
8.28
|
7,700 | 8.12 | 8.60 | 8.17 | 0 | 0 | 0 | |
01/03/2017 |
8.12
|
21,830 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 | |
28/02/2017 |
8.30
|
31,390 | 8.49 | 8.49 | 8.22 | 0 | 0 | 0 | |
27/02/2017 |
8.49
|
14,940 | 8.68 | 8.68 | 8.33 | 0 | 0 | 0 | |
24/02/2017 |
8.68
|
32,130 | 8.84 | 8.87 | 8.68 | 0 | 0 | 0 | |
23/02/2017 |
8.84
|
85,020 | 8.28 | 8.84 | 8.39 | 0 | 0 | 0 | |
22/02/2017 |
8.28
|
38,190 | 7.87 | 8.28 | 7.82 | 0 | 10,000 | -0.1 | |
21/02/2017 |
7.87
|
47,140 | 8.44 | 8.44 | 7.87 | 0 | 0 | 0 | |
20/02/2017 |
8.44
|
9,310 | 8.49 | 8.55 | 8.33 | 3,210 | 0 | 0.1 | |
17/02/2017 |
8.49
|
21,880 | 8.55 | 8.65 | 8.33 | 0 | 0 | 0 | |
16/02/2017 |
8.55
|
23,420 | 8.65 | 8.65 | 8.28 | 0 | 0 | 0 | |
15/02/2017 |
8.65
|
24,700 | 8.39 | 8.65 | 8.28 | 0 | 0 | 0 |