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) |
-1 | -3.18% | 288,600 | 0 | 0 |
30.25
31.70
30.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.46% | 722,500 | 0 | 0 |
30.25
32.85
30.40
|
3 tháng
(2024-06-24) |
-2 | -6.17% | 1,023,800 | 0 | 0 |
30.25
34.50
30.40
|
6 tháng
(2024-03-25) |
-0.02 | -0.05% | 2,281,900 | 0 | 0 |
29.26
34.50
30.40
|
12 tháng
(2023-09-26) |
8.89 | 41.34% | 4,686,000 | -15,800 | -0.5 |
21.46
34.50
30.40
|
24 tháng
(2022-10-03) |
9.56 | 45.89% | 9,729,100 | -50,558 | -3.1 |
16.82
34.50
30.40
|
36 tháng
(2021-10-06) |
16.22 | 114.39% | 16,214,500 | 15,372 | -3.0 |
13.67
34.50
30.40
|
60 tháng
(2019-10-17) |
21.18 | 229.86% | 31,934,040 | 141,642 | -0.9 |
8.27
34.50
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
7.88
|
38,090 | 7.88 | 7.94 | 7.83 | 0 | 0 | 0 | |
06/07/2017 |
7.88
|
44,560 | 7.91 | 8.01 | 7.88 | 10 | 0 | 0.0 | |
05/07/2017 |
7.91
|
50,280 | 8.04 | 8.04 | 7.88 | 2,200 | 0 | 0.0 | |
04/07/2017 |
8.04
|
46,100 | 8.09 | 8.09 | 7.94 | 0 | 0 | 0 | |
03/07/2017 |
8.09
|
79,260 | 7.94 | 8.09 | 7.78 | 0 | 0 | 0 | |
30/06/2017 |
7.94
|
26,910 | 7.91 | 7.94 | 7.88 | 0 | 0 | 0 | |
29/06/2017 |
7.91
|
38,210 | 7.83 | 7.91 | 7.78 | 0 | 0 | 0 | |
28/06/2017 |
7.83
|
38,570 | 7.67 | 7.88 | 7.67 | 0 | 10 | -0.0 | |
27/06/2017 |
7.67
|
98,540 | 7.70 | 7.83 | 7.64 | 0 | 0 | 0 | |
26/06/2017 |
7.70
|
32,390 | 7.59 | 7.72 | 7.59 | 0 | 0 | 0 | |
23/06/2017 |
7.59
|
87,680 | 7.83 | 7.83 | 7.59 | 10 | 0 | 0.0 | |
22/06/2017 |
7.83
|
89,330 | 7.83 | 7.83 | 7.70 | 0 | 0 | 0 | |
21/06/2017 |
7.83
|
45,050 | 7.70 | 7.83 | 7.64 | 0 | 4,500 | -0.1 | |
20/06/2017 |
7.70
|
13,680 | 7.83 | 7.83 | 7.70 | 0 | 700 | -0.0 | |
19/06/2017 |
7.83
|
27,500 | 7.62 | 7.94 | 7.51 | 0 | 5,000 | -0.1 | |
16/06/2017 |
7.62
|
20,430 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 | |
15/06/2017 |
7.78
|
146,650 | 7.78 | 7.78 | 7.59 | 1,870 | 0 | 0.0 | |
14/06/2017 |
7.78
|
29,920 | 7.70 | 7.78 | 7.41 | 630 | 0 | 0.0 | |
13/06/2017 |
7.70
|
31,560 | 7.80 | 7.94 | 7.70 | 6,000 | 0 | 0.1 | |
12/06/2017 |
7.80
|
55,280 | 7.94 | 7.96 | 7.80 | 0 | 30 | -0.0 | |
09/06/2017 |
7.94
|
75,830 | 7.94 | 8.01 | 7.88 | 0 | 0 | 0 | |
08/06/2017 |
7.94
|
15,840 | 7.83 | 7.94 | 7.78 | 0 | 0 | 0 | |
07/06/2017 |
7.83
|
26,270 | 7.49 | 7.83 | 7.49 | 30 | 6,450 | -0.1 | |
06/06/2017 |
7.49
|
14,050 | 7.49 | 7.51 | 7.46 | 0 | 0 | 0 | |
05/06/2017 |
7.49
|
28,900 | 7.51 | 7.67 | 7.41 | 0 | 0 | 0 | |
02/06/2017 |
7.51
|
34,480 | 7.41 | 7.57 | 7.41 | 0 | 0 | 0 | |
01/06/2017 |
7.41
|
71,970 | 7.38 | 7.41 | 7.38 | 0 | 0 | 0 | |
31/05/2017 |
7.38
|
56,640 | 7.38 | 7.46 | 7.33 | 0 | 0 | 0 | |
30/05/2017 |
7.38
|
62,200 | 7.30 | 7.38 | 7.27 | 0 | 0 | 0 | |
29/05/2017 |
7.30
|
45,170 | 7.06 | 7.30 | 7.25 | 0 | 0 | 0 | |
26/05/2017 |
7.06
|
36,060 | 7.14 | 7.27 | 7.06 | 0 | 0 | 0 | |
25/05/2017 |
7.14
|
36,360 | 7.06 | 7.27 | 7.06 | 0 | 0 | 0 | |
24/05/2017 |
7.06
|
27,670 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 | |
23/05/2017 |
7.22
|
18,810 | 7.25 | 7.25 | 7.09 | 0 | 0 | 0 | |
22/05/2017 |
7.25
|
35,630 | 7.19 | 7.35 | 6.69 | 0 | 0 | 0 | |
19/05/2017 |
7.19
|
44,530 | 7.04 | 7.19 | 7.09 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/05/2017 |
7.04
|
22,890 | 6.93 | 7.09 | 6.98 | 450 | 0 | 0.0 | |
17/05/2017 |
6.93
|
81,000 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 | |
16/05/2017 |
6.93
|
104,760 | 7.03 | 7.03 | 6.93 | 0 | 0 | 0 | |
15/05/2017 |
7.03
|
22,330 | 6.91 | 7.03 | 6.93 | 0 | 0 | 0 | |
12/05/2017 |
6.91
|
58,570 | 6.91 | 6.95 | 6.88 | 1,000 | 0 | 0.0 | |
11/05/2017 |
6.91
|
165,020 | 6.81 | 6.95 | 6.81 | 0 | 0 | 0 | |
10/05/2017 |
6.81
|
14,600 | 6.78 | 6.93 | 6.78 | 0 | 0 | 0 | |
09/05/2017 |
6.78
|
124,260 | 6.83 | 6.88 | 6.78 | 0 | 0 | 0 | |
08/05/2017 |
6.83
|
16,410 | 6.83 | 6.83 | 6.78 | 0 | 0 | 0 | |
05/05/2017 |
6.83
|
167,470 | 6.64 | 6.88 | 6.64 | 0 | 7,000 | -0.1 | |
04/05/2017 |
6.64
|
25,990 | 6.83 | 6.83 | 6.59 | 0 | 0 | 0 | |
03/05/2017 |
6.83
|
87,360 | 6.54 | 6.88 | 6.54 | 0 | 0 | 0 | |
28/04/2017 |
6.54
|
70,740 | 6.44 | 6.59 | 6.49 | 0 | 0 | 0 | |
27/04/2017 |
6.44
|
54,720 | 6.59 | 6.59 | 6.44 | 0 | 0 | 0 | |
26/04/2017 |
6.59
|
12,810 | 6.64 | 6.73 | 6.49 | 0 | 0 | 0 | |
25/04/2017 |
6.64
|
31,070 | 6.64 | 6.68 | 6.46 | 0 | 0 | 0 | |
24/04/2017 |
6.64
|
10,200 | 6.64 | 6.64 | 6.59 | 0 | 0 | 0 | |
21/04/2017 |
6.64
|
5,600 | 6.61 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/04/2017 |
6.61
|
30,180 | 6.39 | 6.61 | 6.46 | 0 | 0 | 0 | |
19/04/2017 |
6.39
|
5,800 | 6.39 | 6.44 | 6.39 | 0 | 0 | 0 | |
18/04/2017 |
6.39
|
20,260 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
17/04/2017 |
6.49
|
10,130 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 | |
14/04/2017 |
6.49
|
29,010 | 6.49 | 6.51 | 6.44 | 0 | 0 | 0 | |
13/04/2017 |
6.49
|
11,160 | 6.51 | 6.68 | 6.49 | 0 | 0 | 0 | |
12/04/2017 |
6.51
|
14,570 | 6.64 | 6.81 | 6.51 | 0 | 0 | 0 | |
11/04/2017 |
6.64
|
1,540 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 | |
10/04/2017 |
6.68
|
4,370 | 6.49 | 6.76 | 6.41 | 0 | 0 | 0 | |
07/04/2017 |
6.49
|
20,800 | 6.49 | 6.64 | 6.44 | 0 | 0 | 0 | |
05/04/2017 |
6.49
|
42,660 | 6.73 | 6.88 | 6.49 | 0 | 0 | 0 | |
04/04/2017 |
6.73
|
6,160 | 7.08 | 7.08 | 6.68 | 0 | 0 | 0 | |
03/04/2017 |
7.08
|
3,960 | 6.83 | 7.08 | 6.88 | 0 | 0 | 0 | |
31/03/2017 |
6.83
|
6,130 | 6.78 | 6.86 | 6.66 | 0 | 0 | 0 | |
30/03/2017 |
6.78
|
147,980 | 6.46 | 6.88 | 6.46 | 0 | 0 | 0 | |
29/03/2017 |
6.46
|
34,030 | 6.46 | 6.51 | 6.44 | 0 | 0 | 0 | |
28/03/2017 |
6.46
|
62,230 | 6.44 | 6.49 | 6.41 | 0 | 0 | 0 | |
27/03/2017 |
6.44
|
79,010 | 6.41 | 6.44 | 6.41 | 0 | 0 | 0 | |
24/03/2017 |
6.41
|
6,010 | 6.44 | 6.46 | 6.41 | 0 | 0 | 0 | |
23/03/2017 |
6.44
|
11,770 | 6.39 | 6.44 | 6.34 | 0 | 0 | 0 | |
22/03/2017 |
6.39
|
18,480 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
21/03/2017 |
6.49
|
19,740 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
20/03/2017 |
6.39
|
48,780 | 6.39 | 6.44 | 6.39 | 0 | 0 | 0 | |
17/03/2017 |
6.39
|
119,850 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
16/03/2017 |
6.39
|
34,090 | 6.44 | 6.44 | 6.39 | 0 | 0 | 0 | |
15/03/2017 |
6.44
|
125,710 | 6.41 | 6.49 | 6.41 | 0 | 0 | 0 | |
14/03/2017 |
6.41
|
88,550 | 6.41 | 6.44 | 6.41 | 0 | 0 | 0 | |
13/03/2017 |
6.41
|
185,060 | 6.34 | 6.49 | 6.39 | 0 | 0 | 0 | |
10/03/2017 |
6.34
|
69,170 | 6.39 | 6.39 | 6.34 | 0 | 0 | 0 | |
09/03/2017 |
6.39
|
6,610 | 6.34 | 6.39 | 6.32 | 0 | 0 | 0 | |
08/03/2017 |
6.34
|
13,220 | 6.39 | 6.39 | 6.34 | 0 | 0 | 0 | |
07/03/2017 |
6.39
|
53,520 | 6.39 | 6.44 | 6.39 | 0 | 0 | 0 | |
06/03/2017 |
6.39
|
138,090 | 6.39 | 6.44 | 6.39 | 0 | 0 | 0 | |
03/03/2017 |
6.39
|
41,330 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
02/03/2017 |
6.39
|
135,210 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
01/03/2017 |
6.39
|
41,720 | 6.34 | 6.39 | 6.29 | 0 | 0 | 0 | |
28/02/2017 |
6.34
|
122,010 | 6.29 | 6.39 | 6.32 | 0 | 0 | 0 | |
27/02/2017 |
6.29
|
49,040 | 6.19 | 6.39 | 6.19 | 0 | 0 | 0 | |
24/02/2017 |
6.19
|
17,120 | 6.24 | 6.29 | 6.19 | 0 | 0 | 0 | |
23/02/2017 |
6.24
|
21,760 | 6.34 | 6.37 | 6.19 | 0 | 0 | 0 | |
22/02/2017 |
6.34
|
30,740 | 6.34 | 6.39 | 6.24 | 0 | 0 | 0 | |
21/02/2017 |
6.34
|
40,740 | 6.14 | 6.34 | 6.19 | 0 | 0 | 0 | |
20/02/2017 |
6.14
|
49,300 | 6.00 | 6.19 | 6.00 | 0 | 0 | 0 | |
17/02/2017 |
6.00
|
35,790 | 6.00 | 6.02 | 6.00 | 0 | 0 | 0 | |
16/02/2017 |
6.00
|
18,180 | 5.95 | 6.05 | 5.95 | 0 | 0 | 0 | |
15/02/2017 |
5.95
|
37,850 | 6.00 | 6.00 | 5.95 | 0 | 0 | 0 |