| 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) |
-3.20 | -8.58% | 12,700 | 0 | 0 |
34.10
37.95
34.10
|
|
2 tháng
(2024-09-16) |
-1.65 | -4.62% | 21,800 | 0 | 0 |
34.10
39
34.10
|
|
3 tháng
(2024-08-15) |
-1.70 | -4.75% | 29,400 | 100 | 0.0 |
34.10
39
34.10
|
|
6 tháng
(2024-05-17) |
-19.98 | -36.95% | 198,300 | 0 | -0.0 |
33.55
54.27
34.10
|
|
12 tháng
(2023-11-20) |
-29.87 | -46.69% | 476,500 | 100 | 0.0 |
33.55
63.97
34.10
|
|
24 tháng
(2022-11-24) |
-26.75 | -43.96% | 686,600 | -798 | -1.4 |
33.55
65.42
34.10
|
|
36 tháng
(2021-11-29) |
2.28 | 7.15% | 2,345,200 | -4,818 | 1.1 |
30.10
67.35
34.10
|
|
60 tháng
(2019-12-10) |
21.99 | 181.53% | 5,381,460 | -335,458 | -8.8 |
9.04
67.35
34.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/08/2017 |
8.55
|
80 | 8.72 | 8.72 | 8.55 | 0 | 10 | -0.0 | |
| 07/08/2017 |
8.72
|
17,350 | 8.72 | 8.76 | 8.72 | 0 | 0 | 0 | |
| 04/08/2017 |
8.72
|
90 | 8.69 | 8.76 | 8.72 | 0 | 0 | 0 | |
| 03/08/2017 |
8.69
|
30 | 8.37 | 8.76 | 8.69 | 0 | 0 | 0 | |
| 02/08/2017 |
8.37
|
20 | 7.85 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 01/08/2017 |
7.85
|
110 | 8.37 | 8.55 | 7.85 | 0 | 0 | 0 | |
| 31/07/2017 |
8.37
|
30 | 8.41 | 8.41 | 8.30 | 0 | 0 | 0 | |
| 28/07/2017 |
8.41
|
610 | 8.55 | 8.55 | 8.34 | 10 | 0 | 0.0 | |
| 27/07/2017 |
8.55
|
80 | 8.13 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 26/07/2017 |
8.13
|
740 | 8.13 | 8.34 | 8.13 | 0 | 0 | 0 | |
| 25/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 24/07/2017 |
8.13
|
250 | 8.55 | 8.55 | 8.13 | 0 | 0 | 0 | |
| 21/07/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/07/2017 |
8.55
|
1,100 | 8.13 | 8.55 | 8.13 | 0 | 0 | 0 | |
| 19/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/07/2017 |
8.13
|
70 | 8.13 | 8.41 | 8.13 | 0 | 0 | 0 | |
| 17/07/2017 |
8.13
|
910 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 | |
| 14/07/2017 |
8.06
|
5,490 | 8.13 | 8.13 | 8.06 | 0 | 2,000 | -0.0 | |
| 13/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/07/2017 |
8.13
|
510 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/07/2017 |
8.13
|
3,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/07/2017 |
8.13
|
70 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 | |
| 05/07/2017 |
8.27
|
10 | 8.20 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 04/07/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/07/2017 |
8.20
|
1,500 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 | |
| 30/06/2017 |
8.41
|
11,020 | 8.13 | 8.41 | 8.06 | 0 | 0 | 0 | |
| 29/06/2017 |
8.13
|
90 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 28/06/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/06/2017 |
8.13
|
11,650 | 8.62 | 8.62 | 8.13 | 0 | 10,980 | -0.1 | |
| 26/06/2017 |
8.62
|
10 | 8.62 | 8.62 | 8.62 | 0 | 10 | -0.0 | |
| 23/06/2017 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 22/06/2017 |
8.62
|
22,170 | 8.41 | 8.62 | 8.06 | 990 | 20,000 | -0.2 | |
| 21/06/2017 |
8.41
|
2,100 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
| 20/06/2017 |
8.41
|
10 | 8.34 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 19/06/2017 |
8.34
|
2,030 | 8.06 | 8.34 | 8.06 | 0 | 0 | 0 | |
| 16/06/2017 |
8.06
|
150 | 8.09 | 8.09 | 8.06 | 0 | 0 | 0 | |
| 15/06/2017 |
8.09
|
290 | 8.06 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/06/2017 |
8.06
|
6,330 | 8.06 | 8.37 | 8.06 | 0 | 330 | -0.0 | |
| 13/06/2017 |
8.06
|
1,060 | 7.99 | 8.06 | 7.92 | 0 | 0 | 0 | |
| 12/06/2017 |
7.99
|
310 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 | |
| 09/06/2017 |
8.41
|
1,430 | 8.27 | 8.41 | 7.95 | 330 | 0 | 0.0 | |
| 08/06/2017 |
8.27
|
10,950 | 8.27 | 8.41 | 8.27 | 0 | 0 | 0 | |
| 07/06/2017 |
8.27
|
1,110 | 8.27 | 8.27 | 7.92 | 0 | 0 | 0 | |
| 06/06/2017 |
8.27
|
2,240 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 | |
| 05/06/2017 |
8.41
|
2,010 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
| 02/06/2017 |
8.41
|
16,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 01/06/2017 |
8.41
|
4,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 31/05/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 30/05/2017 |
8.41
|
23,630 | 8.34 | 8.41 | 7.99 | 0 | 0 | 0 | |
| 29/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/05/2017 |
8.34
|
6,100 | 7.99 | 8.41 | 8.34 | 0 | 0 | 0 | |
| 26/05/2017 |
7.99
|
1,700 | 8.12 | 8.12 | 7.63 | 0 | 0 | 0 | |
| 25/05/2017 |
8.12
|
13,100 | 7.73 | 8.15 | 7.60 | 0 | 0 | 0 | |
| 24/05/2017 |
7.73
|
12,900 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 | |
| 23/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 22/05/2017 |
7.86
|
4,500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 19/05/2017 |
7.86
|
940 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 | |
| 18/05/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 17/05/2017 |
7.92
|
1,000 | 7.86 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 16/05/2017 |
7.86
|
1,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 15/05/2017 |
7.86
|
7,190 | 7.56 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/05/2017 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 11/05/2017 |
7.56
|
480 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 | |
| 10/05/2017 |
7.60
|
7,120 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 | |
| 09/05/2017 |
7.53
|
27,750 | 7.86 | 7.92 | 7.53 | 0 | 0 | 0 | |
| 08/05/2017 |
7.86
|
11,370 | 7.60 | 7.86 | 7.53 | 0 | 0 | 0 | |
| 05/05/2017 |
7.60
|
11,920 | 7.56 | 7.86 | 7.60 | 0 | 0 | 0 | |
| 04/05/2017 |
7.56
|
10 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 | |
| 03/05/2017 |
7.73
|
610 | 7.60 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 28/04/2017 |
7.60
|
2,040 | 7.46 | 7.60 | 7.46 | 0 | 0 | 0 | |
| 27/04/2017 |
7.46
|
1,130 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 | |
| 26/04/2017 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 25/04/2017 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 24/04/2017 |
7.66
|
500 | 7.43 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 21/04/2017 |
7.43
|
10 | 7.86 | 7.86 | 7.43 | 0 | 0 | 0 | |
| 20/04/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 19/04/2017 |
7.86
|
680 | 7.53 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 18/04/2017 |
7.53
|
10 | 8.05 | 8.05 | 7.53 | 0 | 0 | 0 | |
| 17/04/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 14/04/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 13/04/2017 |
8.05
|
12,820 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 | |
| 12/04/2017 |
8.05
|
1,060 | 7.92 | 8.19 | 8.05 | 0 | 0 | 0 | |
| 11/04/2017 |
7.92
|
22,170 | 7.86 | 8.05 | 7.73 | 0 | 0 | 0 | |
| 10/04/2017 |
7.86
|
70 | 8.41 | 8.41 | 7.86 | 0 | 0 | 0 | |
| 07/04/2017 |
8.41
|
11,950 | 8.51 | 8.51 | 7.92 | 0 | 0 | 0 | |
| 05/04/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 04/04/2017 |
8.51
|
2,900 | 7.99 | 8.51 | 7.92 | 0 | 0 | 0 | |
| 03/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 31/03/2017 |
7.99
|
490 | 7.99 | 7.99 | 7.99 | 400 | 490 | -0.0 | |
| 30/03/2017 |
7.99
|
12,900 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 | |
| 29/03/2017 |
8.38
|
300 | 8.25 | 8.38 | 8.25 | 0 | 0 | 0 | |
| 28/03/2017 |
8.25
|
2,410 | 7.92 | 8.25 | 7.86 | 0 | 0 | 0 | |
| 27/03/2017 |
7.92
|
18,700 | 7.92 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 24/03/2017 |
7.92
|
28,170 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 | |
| 23/03/2017 |
8.12
|
22,200 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 | |
| 22/03/2017 |
8.05
|
76,000 | 8.38 | 8.38 | 7.92 | 0 | 0 | 0 | |
| 21/03/2017 |
8.38
|
35,240 | 8.38 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 20/03/2017 |
8.38
|
21,010 | 8.64 | 8.64 | 8.38 | 4,000 | 0 | 0.1 | |
| 17/03/2017 |
8.64
|
67,510 | 8.38 | 8.71 | 8.25 | 0 | 0 | 0 | |