Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.12 | -1.71% | 14,963,900 | -114,840 | -0.8 |
6.15
7.61
6.90
|
2 tháng
(2024-09-12) |
-3.10 | -31% | 34,595,900 | -3,540 | -0.1 |
6.15
10
6.90
|
3 tháng
(2024-08-13) |
-3.75 | -35.21% | 56,957,500 | 278,060 | 2.6 |
6.15
11.35
6.90
|
6 tháng
(2024-05-15) |
-6.60 | -48.89% | 170,180,200 | 327,458 | 3.3 |
6.15
20.20
6.90
|
12 tháng
(2023-11-17) |
-3.35 | -32.68% | 242,181,800 | 321,138 | 3.2 |
6.15
20.20
6.90
|
24 tháng
(2022-11-22) |
-1.54 | -18.25% | 362,124,100 | 218,826 | -2.2 |
6.15
20.20
6.90
|
36 tháng
(2021-11-29) |
-34.81 | -83.46% | 423,052,600 | -473,473 | -28.9 |
6.15
41.71
6.90
|
60 tháng
(2019-12-09) |
-0.64 | -8.50% | 615,284,470 | -7,710,033 | -264.5 |
6.15
45.01
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/08/2017 |
9.90
|
24,860 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
25/08/2017 |
9.90
|
116,190 | 9.46 | 9.90 | 9.46 | 0 | 0 | 0 | |
24/08/2017 |
9.46
|
25,470 | 9.44 | 9.68 | 9.44 | 120 | 0 | 0.0 | |
23/08/2017 |
9.44
|
23,870 | 9.57 | 9.68 | 9.42 | 70 | 0 | 0.0 | |
22/08/2017 |
9.57
|
34,910 | 9.57 | 9.81 | 9.46 | 300 | 0 | 0.0 | |
21/08/2017 |
9.57
|
47,080 | 9.68 | 9.72 | 9.57 | 39,100 | 0 | 0.9 | |
18/08/2017 |
9.68
|
119,750 | 9.55 | 9.77 | 9.33 | 20,000 | 0 | 0.4 | |
17/08/2017 |
9.55
|
76,060 | 9.86 | 9.90 | 9.55 | 35,570 | 0 | 0.8 | |
16/08/2017 |
9.86
|
102,630 | 9.79 | 9.92 | 9.68 | 0 | 0 | 0 | |
15/08/2017 |
9.79
|
191,190 | 9.53 | 10.03 | 9.55 | 76,230 | 0 | 1.7 | |
14/08/2017 |
9.53
|
79,320 | 9.26 | 9.53 | 9.28 | 500 | 500 | -0.0 | |
11/08/2017 |
9.26
|
69,540 | 9.09 | 9.33 | 8.93 | 13,500 | 0 | 0.3 | |
10/08/2017 |
9.09
|
55,600 | 9.04 | 9.15 | 9.04 | 7,930 | 0 | 0.2 | |
09/08/2017 |
9.04
|
91,140 | 9.17 | 9.24 | 9.02 | 17,490 | 0 | 0.4 | |
08/08/2017 |
9.17
|
139,800 | 9.46 | 9.59 | 9.11 | 49,520 | 0 | 1.0 | |
07/08/2017 |
9.46
|
69,270 | 9.24 | 9.50 | 9.24 | 0 | 0 | 0 | |
04/08/2017 |
9.24
|
104,490 | 9.02 | 9.37 | 8.98 | 21,780 | 0 | 0.4 | |
03/08/2017 |
9.02
|
95,390 | 8.84 | 9.02 | 8.87 | 0 | 0 | 0 | |
02/08/2017 |
8.84
|
111,780 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 | |
01/08/2017 |
9.02
|
54,120 | 9.02 | 9.04 | 8.89 | 0 | 0 | 0 | |
31/07/2017 |
9.02
|
24,390 | 9.02 | 9.04 | 8.91 | 0 | 0 | 0 | |
28/07/2017 |
9.02
|
129,730 | 8.98 | 9.09 | 8.80 | 0 | 30 | -0.0 | |
27/07/2017 |
8.98
|
53,030 | 9.17 | 9.20 | 8.98 | 6,000 | 0 | 0.1 | |
26/07/2017 |
9.17
|
52,650 | 8.89 | 9.22 | 8.89 | 0 | 0 | 0 | |
25/07/2017 |
8.89
|
85,890 | 8.98 | 9.24 | 8.89 | 0 | 0 | 0 | |
24/07/2017 |
8.98
|
61,480 | 9.15 | 9.15 | 8.98 | 0 | 0 | 0 | |
21/07/2017 |
9.15
|
37,110 | 9.24 | 9.37 | 9.15 | 0 | 0 | 0 | |
20/07/2017 |
9.24
|
41,790 | 9.20 | 9.24 | 9.02 | 0 | 0 | 0 | |
19/07/2017 |
9.20
|
79,130 | 9.09 | 9.24 | 9.09 | 0 | 0 | 0 | |
18/07/2017 |
9.09
|
82,060 | 9.35 | 9.44 | 9.09 | 0 | 0 | 0 | |
17/07/2017 |
9.35
|
100,410 | 9.59 | 9.59 | 9.33 | 0 | 540 | -0.0 | |
14/07/2017 |
9.59
|
98,000 | 9.72 | 9.77 | 9.59 | 7,790 | 0 | 0.2 | |
13/07/2017 |
9.72
|
136,020 | 9.90 | 9.90 | 9.64 | 12,210 | 0 | 0.3 | |
12/07/2017 |
9.90
|
147,920 | 10.01 | 10.21 | 9.90 | 0 | 0 | 0 | |
11/07/2017 |
10.01
|
350,900 | 9.37 | 10.01 | 9.42 | 6,930 | 0 | 0.2 | |
10/07/2017 |
9.37
|
378,850 | 9.99 | 9.99 | 9.31 | 10 | 0 | 0.0 | |
07/07/2017 |
9.99
|
162,500 | 10.43 | 10.47 | 9.99 | 0 | 0 | 0 | |
06/07/2017 |
10.43
|
272,660 | 10.43 | 10.65 | 10.43 | 0 | 0 | 0 | |
05/07/2017 |
10.43
|
72,030 | 10.38 | 10.52 | 10.16 | 0 | 0 | 0 | |
04/07/2017 |
10.38
|
309,430 | 10.10 | 10.45 | 10.05 | 0 | 500 | -0.0 | |
03/07/2017 |
10.10
|
205,250 | 10.08 | 10.25 | 9.90 | 0 | 0 | 0 | |
30/06/2017 |
10.08
|
53,050 | 10.08 | 10.10 | 9.94 | 0 | 1,470 | -0.0 | |
29/06/2017 |
10.08
|
263,250 | 9.64 | 10.21 | 9.50 | 0 | 0 | 0 | |
28/06/2017 |
9.64
|
195,600 | 9.90 | 9.94 | 9.46 | 0 | 0 | 0 | |
27/06/2017 |
9.90
|
211,480 | 9.72 | 10.12 | 9.77 | 1,490 | 0 | 0.0 | |
26/06/2017 |
9.72
|
482,010 | 9.11 | 9.72 | 9.09 | 0 | 0 | 0 | |
23/06/2017 |
9.11
|
142,890 | 9.09 | 9.11 | 9.02 | 0 | 0 | 0 | |
22/06/2017 |
9.09
|
64,220 | 9.11 | 9.20 | 9.06 | 0 | 20 | -0.0 | |
21/06/2017 |
9.11
|
89,260 | 9.06 | 9.15 | 9.02 | 3,200 | 0 | 0.1 | |
20/06/2017 |
9.06
|
134,960 | 9.13 | 9.20 | 9.06 | 0 | 0 | 0 | |
19/06/2017 |
9.13
|
65,300 | 9.15 | 9.17 | 9.09 | 0 | 0 | 0 | |
16/06/2017 |
9.15
|
68,080 | 9.06 | 9.15 | 9.00 | 10 | 0 | 0.0 | |
15/06/2017 |
9.06
|
80,550 | 9.06 | 9.15 | 9.02 | 500 | 0 | 0.0 | |
14/06/2017 |
9.06
|
66,200 | 9.20 | 9.24 | 9.06 | 0 | 0 | 0 | |
13/06/2017 |
9.20
|
68,600 | 9.13 | 9.22 | 9.06 | 0 | 0 | 0 | |
12/06/2017 |
9.13
|
72,450 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 | |
09/06/2017 |
9.24
|
133,640 | 9.24 | 9.37 | 9.15 | 0 | 0 | 0 | |
08/06/2017 |
9.24
|
164,090 | 9.11 | 9.37 | 9.11 | 0 | 0 | 0 | |
07/06/2017 |
9.11
|
149,570 | 8.93 | 9.46 | 8.93 | 0 | 0 | 0 | |
06/06/2017 |
8.93
|
103,660 | 9.04 | 9.06 | 8.80 | 0 | 0 | 0 | |
05/06/2017 |
9.04
|
70,270 | 9.15 | 9.15 | 9.02 | 10 | 0 | 0.0 | |
02/06/2017 |
9.15
|
59,690 | 9.20 | 9.24 | 9.02 | 0 | 0 | 0 | |
01/06/2017 |
9.20
|
93,050 | 9.24 | 9.42 | 9.02 | 0 | 0 | 0 | |
31/05/2017 |
9.24
|
81,480 | 9.24 | 9.46 | 9.09 | 0 | 200 | -0.0 | |
30/05/2017 |
9.24
|
52,380 | 9.33 | 9.33 | 9.11 | 0 | 0 | 0 | |
29/05/2017 |
9.33
|
60,960 | 9.37 | 9.48 | 9.24 | 0 | 0 | 0 | |
26/05/2017 |
9.37
|
75,000 | 9.28 | 9.55 | 9.33 | 200 | 0 | 0.0 | |
25/05/2017 |
9.28
|
137,480 | 8.93 | 9.46 | 8.93 | 0 | 0 | 0 | |
24/05/2017 |
8.93
|
85,070 | 8.89 | 8.93 | 8.78 | 0 | 50 | -0.0 | |
23/05/2017 |
8.89
|
75,200 | 8.82 | 9.02 | 8.82 | 0 | 500 | -0.0 | |
22/05/2017 |
8.82
|
130,850 | 8.87 | 9.02 | 8.82 | 0 | 0 | 0 | |
19/05/2017 |
8.87
|
61,290 | 8.87 | 9.15 | 8.82 | 0 | 0 | 0 | |
18/05/2017 |
8.87
|
44,710 | 8.93 | 9.15 | 8.87 | 0 | 0 | 0 | |
17/05/2017 |
8.93
|
236,630 | 9.06 | 9.20 | 8.80 | 0 | 0 | 0 | |
16/05/2017 |
9.06
|
207,550 | 9.37 | 9.46 | 9.06 | 0 | 0 | 0 | |
15/05/2017 |
9.37
|
132,760 | 9.59 | 9.64 | 9.35 | 0 | 2,500 | -0.1 | |
12/05/2017 |
9.59
|
111,270 | 9.75 | 9.90 | 9.59 | 0 | 2,000 | -0.0 | |
11/05/2017 |
9.75
|
84,690 | 9.64 | 9.81 | 9.50 | 0 | 260 | -0.0 | |
10/05/2017 |
9.64
|
159,500 | 9.46 | 9.79 | 9.37 | 0 | 1,000 | -0.0 | |
09/05/2017 |
9.46
|
70,280 | 9.42 | 9.57 | 9.33 | 150 | 6,000 | -0.1 | |
08/05/2017 |
9.42
|
75,880 | 9.50 | 9.55 | 9.37 | 0 | 0 | 0 | |
05/05/2017 |
9.50
|
76,580 | 9.46 | 9.66 | 9.46 | 0 | 0 | 0 | |
04/05/2017 |
9.46
|
110,630 | 9.37 | 9.57 | 8.82 | 0 | 900 | -0.0 | |
03/05/2017 |
9.37
|
115,120 | 9.68 | 9.72 | 9.24 | 0 | 3,740 | -0.1 | |
28/04/2017 |
9.68
|
88,950 | 9.90 | 10.01 | 9.68 | 0 | 0 | 0 | |
27/04/2017 |
9.90
|
188,710 | 9.53 | 10.12 | 9.64 | 1,190 | 0 | 0.0 | |
26/04/2017 |
9.53
|
228,510 | 8.91 | 9.53 | 8.89 | 500 | 0 | 0.0 | |
25/04/2017 |
8.91
|
57,390 | 8.98 | 9.02 | 8.84 | 0 | 0 | 0 | |
24/04/2017 |
8.98
|
44,550 | 9.11 | 9.24 | 8.98 | 0 | 0 | 0 | |
21/04/2017 |
9.11
|
147,600 | 9.22 | 9.50 | 9.11 | 0 | 0 | 0 | |
20/04/2017 |
9.22
|
153,590 | 9.59 | 9.86 | 9.22 | 0 | 0 | 0 | |
19/04/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/04/2017 |
9.59
|
118,990 | 9.59 | 9.90 | 9.55 | 0 | 0 | 0 | |
18/04/2017 |
9.59
|
192,660 | 9.59 | 9.66 | 8.95 | 0 | 0 | 0 | |
17/04/2017 |
9.59
|
71,280 | 9.68 | 9.89 | 9.53 | 0 | 0 | 0 | |
14/04/2017 |
9.68
|
166,090 | 10.02 | 10.02 | 9.68 | 0 | 0 | 0 | |
13/04/2017 |
10.02
|
68,650 | 9.98 | 10.32 | 10.00 | 0 | 0 | 0 | |
12/04/2017 |
9.98
|
384,850 | 10.67 | 10.67 | 9.94 | 0 | 47,950 | -1.1 | |
11/04/2017 |
10.67
|
103,280 | 10.75 | 10.80 | 10.60 | 0 | 900 | -0.0 | |
10/04/2017 |
10.75
|
75,860 | 10.88 | 10.97 | 10.75 | 0 | 0 | 0 | |
07/04/2017 |
10.88
|
79,920 | 10.88 | 10.99 | 10.80 | 230 | 0 | 0.0 |