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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
14.88
|
7,330 | 14.71 | 14.93 | 14.71 | 0 | 0 | 0 | |
06/07/2017 |
14.71
|
10,220 | 14.82 | 14.82 | 14.71 | 0 | 0 | 0 | |
05/07/2017 |
14.82
|
610 | 14.82 | 14.82 | 14.71 | 0 | 0 | 0 | |
04/07/2017 |
14.82
|
6,500 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
03/07/2017 |
14.82
|
5,720 | 14.82 | 14.93 | 14.82 | 0 | 0 | 0 | |
30/06/2017 |
14.82
|
2,500 | 14.82 | 14.98 | 14.82 | 0 | 0 | 0 | |
29/06/2017 |
14.82
|
3,380 | 15.04 | 15.04 | 14.71 | 0 | 0 | 0 | |
28/06/2017 |
15.04
|
2,250 | 15.04 | 15.15 | 14.17 | 0 | 0 | 0 | |
27/06/2017 |
15.04
|
14,570 | 14.66 | 15.04 | 14.93 | 0 | 0 | 0 | |
26/06/2017 |
14.66
|
1,090 | 14.71 | 14.77 | 14.66 | 0 | 0 | 0 | |
23/06/2017 |
14.71
|
10,330 | 14.33 | 14.71 | 14.60 | 0 | 0 | 0 | |
22/06/2017 |
14.33
|
2,010 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
21/06/2017 |
14.33
|
2,240 | 14.71 | 14.71 | 14.33 | 0 | 0 | 0 | |
20/06/2017 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
19/06/2017 |
14.71
|
2,070 | 14.74 | 14.98 | 14.71 | 0 | 0 | 0 | |
16/06/2017 |
14.74
|
70 | 14.98 | 14.98 | 14.71 | 0 | 0 | 0 | |
15/06/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
14/06/2017 |
14.98
|
2,270 | 14.44 | 14.98 | 14.44 | 0 | 0 | 0 | |
13/06/2017 |
14.44
|
3,870 | 14.22 | 14.44 | 13.62 | 0 | 0 | 0 | |
12/06/2017 |
14.22
|
4,570 | 14.93 | 14.93 | 14.17 | 0 | 0 | 0 | |
09/06/2017 |
14.93
|
4,550 | 14.93 | 14.93 | 14.17 | 0 | 0 | 0 | |
08/06/2017 |
14.93
|
70 | 14.98 | 14.98 | 14.93 | 0 | 0 | 0 | |
07/06/2017 |
14.98
|
20 | 14.71 | 14.98 | 14.98 | 0 | 0 | 0 | |
06/06/2017 |
14.71
|
110 | 14.44 | 14.71 | 14.55 | 0 | 10 | -0.0 | |
05/06/2017 |
14.44
|
920 | 14.55 | 14.55 | 14.44 | 0 | 0 | 0 | |
02/06/2017 |
14.55
|
20 | 14.98 | 15.26 | 14.55 | 0 | 0 | 0 | |
01/06/2017 |
14.98
|
350 | 14.71 | 14.98 | 14.66 | 0 | 0 | 0 | |
31/05/2017 |
14.71
|
1,710 | 14.66 | 14.71 | 14.44 | 0 | 0 | 0 | |
30/05/2017 |
14.66
|
1,860 | 14.66 | 14.66 | 14.44 | 0 | 0 | 0 | |
29/05/2017 |
14.66
|
1,120 | 14.60 | 14.71 | 14.60 | 0 | 0 | 0 | |
26/05/2017 |
14.60
|
1,630 | 14.38 | 14.71 | 14.38 | 0 | 0 | 0 | |
25/05/2017 |
14.38
|
610 | 14.77 | 14.93 | 14.38 | 0 | 0 | 0 | |
24/05/2017 |
14.77
|
750 | 15.26 | 15.26 | 14.77 | 0 | 0 | 0 | |
23/05/2017 |
15.26
|
370 | 15.20 | 15.26 | 15.09 | 0 | 0 | 0 | |
22/05/2017 |
15.20
|
4,130 | 14.98 | 15.91 | 14.98 | 0 | 0 | 0 | |
19/05/2017 |
14.98
|
560 | 15.37 | 15.37 | 14.98 | 0 | 0 | 0 | |
18/05/2017 |
15.37
|
750 | 15.75 | 15.75 | 15.37 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
17/05/2017 |
15.75
|
4,620 | 15.01 | 16.02 | 15.31 | 0 | 0 | 0 | |
16/05/2017 |
15.00
|
4,260 | 14.96 | 15.09 | 14.27 | 0 | 0 | 0 | |
15/05/2017 |
14.96
|
3,210 | 15.00 | 15.00 | 14.88 | 0 | 0 | 0 | |
12/05/2017 |
15.00
|
2,540 | 14.11 | 15.09 | 14.45 | 0 | 0 | 0 | |
11/05/2017 |
14.11
|
1,960 | 13.58 | 14.19 | 14.11 | 0 | 0 | 0 | |
10/05/2017 |
13.58
|
440 | 14.27 | 14.27 | 13.50 | 0 | 0 | 0 | |
09/05/2017 |
14.27
|
2,810 | 13.46 | 14.27 | 13.46 | 0 | 80 | -0.0 | |
08/05/2017 |
13.46
|
2,250 | 13.54 | 13.66 | 13.46 | 0 | 0 | 0 | |
05/05/2017 |
13.54
|
3,240 | 13.54 | 13.66 | 13.46 | 0 | 0 | 0 | |
04/05/2017 |
13.54
|
2,080 | 13.54 | 13.54 | 13.46 | 0 | 0 | 0 | |
03/05/2017 |
13.54
|
390 | 13.46 | 13.54 | 13.05 | 0 | 10 | -0.0 | |
28/04/2017 |
13.46
|
6,290 | 13.99 | 13.99 | 13.46 | 0 | 0 | 0 | |
27/04/2017 |
13.99
|
1,050 | 14.27 | 14.27 | 13.99 | 0 | 0 | 0 | |
26/04/2017 |
14.27
|
2,710 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
25/04/2017 |
14.27
|
30 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
24/04/2017 |
14.27
|
250 | 13.46 | 14.27 | 13.46 | 0 | 0 | 0 | |
21/04/2017 |
13.46
|
1,640 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
20/04/2017 |
13.46
|
6,100 | 14.07 | 14.07 | 13.25 | 0 | 0 | 0 | |
19/04/2017 |
14.07
|
22,270 | 14.88 | 15.29 | 14.07 | 0 | 0 | 0 | |
18/04/2017 |
14.88
|
2,240 | 14.52 | 14.88 | 14.56 | 0 | 0 | 0 | |
17/04/2017 |
14.52
|
2,500 | 14.29 | 14.52 | 14.47 | 0 | 0 | 0 | |
14/04/2017 |
14.29
|
6,000 | 14.27 | 14.33 | 14.29 | 0 | 0 | 0 | |
13/04/2017 |
14.27
|
11,680 | 13.86 | 14.43 | 13.86 | 0 | 0 | 0 | |
12/04/2017 |
13.86
|
8,310 | 13.86 | 13.94 | 13.86 | 0 | 0 | 0 | |
11/04/2017 |
13.86
|
6,100 | 13.84 | 13.94 | 13.84 | 0 | 0 | 0 | |
10/04/2017 |
13.84
|
4,950 | 13.78 | 13.84 | 13.84 | 0 | 0 | 0 | |
07/04/2017 |
13.78
|
1,040 | 13.29 | 13.78 | 13.33 | 0 | 0 | 0 | |
05/04/2017 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
04/04/2017 |
13.29
|
510 | 13.66 | 13.66 | 13.29 | 0 | 0 | 0 | |
03/04/2017 |
13.66
|
5,140 | 13.46 | 13.66 | 13.46 | 0 | 0 | 0 | |
31/03/2017 |
13.46
|
10,960 | 12.84 | 13.46 | 13.05 | 0 | 0 | 0 | |
30/03/2017 |
12.84
|
3,830 | 13.05 | 13.05 | 12.64 | 0 | 0 | 0 | |
29/03/2017 |
13.05
|
8,210 | 13.86 | 13.86 | 13.05 | 0 | 0 | 0 | |
28/03/2017 |
13.86
|
3,700 | 13.66 | 13.86 | 13.66 | 0 | 0 | 0 | |
27/03/2017 |
13.66
|
3,760 | 13.54 | 13.74 | 13.66 | 0 | 0 | 0 | |
24/03/2017 |
13.54
|
1,220 | 13.46 | 13.54 | 13.46 | 0 | 0 | 0 | |
23/03/2017 |
13.46
|
1,500 | 13.46 | 13.54 | 13.46 | 0 | 0 | 0 | |
22/03/2017 |
13.46
|
1,610 | 13.46 | 13.66 | 13.46 | 0 | 0 | 0 | |
21/03/2017 |
13.46
|
6,520 | 13.25 | 13.46 | 13.25 | 0 | 0 | 0 | |
20/03/2017 |
13.25
|
60 | 13.25 | 13.76 | 13.07 | 0 | 0 | 0 | |
17/03/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
16/03/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
15/03/2017 |
13.25
|
1,030 | 13.13 | 13.80 | 13.21 | 0 | 0 | 0 | |
14/03/2017 |
13.13
|
10 | 13.50 | 13.50 | 13.13 | 0 | 0 | 0 | |
13/03/2017 |
13.50
|
970 | 13.05 | 13.84 | 13.46 | 0 | 0 | 0 | |
10/03/2017 |
13.05
|
3,400 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
09/03/2017 |
13.05
|
4,480 | 13.05 | 13.86 | 13.05 | 0 | 0 | 0 | |
08/03/2017 |
13.05
|
450 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
07/03/2017 |
13.05
|
4,400 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
06/03/2017 |
13.05
|
20 | 12.64 | 13.05 | 13.05 | 0 | 0 | 0 | |
03/03/2017 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
02/03/2017 |
12.64
|
8,700 | 13.05 | 13.05 | 12.64 | 0 | 0 | 0 | |
01/03/2017 |
13.05
|
3,700 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
28/02/2017 |
13.05
|
1,860 | 12.72 | 13.05 | 12.72 | 0 | 0 | 0 | |
27/02/2017 |
12.72
|
2,130 | 13.05 | 13.17 | 12.72 | 0 | 0 | 0 | |
24/02/2017 |
13.05
|
6,840 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
23/02/2017 |
13.05
|
6,170 | 12.68 | 13.05 | 13.05 | 0 | 0 | 0 | |
22/02/2017 |
12.68
|
11,270 | 12.68 | 13.21 | 12.68 | 0 | 0 | 0 | |
21/02/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/02/2017 |
12.68
|
800 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
17/02/2017 |
12.68
|
20 | 12.84 | 13.41 | 12.68 | 0 | 0 | 0 | |
16/02/2017 |
12.84
|
1,730 | 12.64 | 12.84 | 12.68 | 0 | 0 | 0 | |
15/02/2017 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |