Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.80 | 5.63% | 52,900 | -100 | -0.0 |
13.70
15.80
15
|
2 tháng
(2024-09-09) |
2 | 15.38% | 82,400 | -100 | -0.0 |
13
15.80
15
|
3 tháng
(2024-08-12) |
1.85 | 14.07% | 94,900 | -100 | -0.0 |
13
15.80
15
|
6 tháng
(2024-05-13) |
1.73 | 13.02% | 196,300 | -800 | -0.0 |
12.75
15.80
15
|
12 tháng
(2023-11-14) |
3.78 | 33.74% | 607,300 | 9,700 | 0.1 |
10.37
15.80
15
|
24 tháng
(2022-11-21) |
6.95 | 86.44% | 926,000 | -3,100 | -1.5 |
7.14
15.80
15
|
36 tháng
(2021-11-24) |
3.11 | 26.15% | 2,736,200 | -20,800 | -0.6 |
7.04
16.69
15
|
60 tháng
(2019-12-05) |
7.53 | 100.82% | 5,115,220 | 7,460 | -0.2 |
3.10
16.69
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/08/2017 |
7.88
|
3,120 | 7.76 | 8.20 | 7.70 | 0 | 0 | 0 | |
18/08/2017 |
7.76
|
31,620 | 7.82 | 8.35 | 7.57 | 0 | 0 | 0 | |
17/08/2017 |
7.82
|
4,250 | 7.57 | 8.04 | 7.51 | 0 | 0 | 0 | |
16/08/2017 |
7.57
|
1,700 | 7.48 | 7.82 | 7.57 | 0 | 0 | 0 | |
15/08/2017 |
7.48
|
7,680 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
14/08/2017 |
7.51
|
540 | 7.73 | 8.07 | 7.29 | 0 | 0 | 0 | |
11/08/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
10/08/2017 |
7.73
|
7,570 | 7.42 | 7.76 | 6.91 | 0 | 0 | 0 | |
09/08/2017 |
7.42
|
30 | 7.95 | 7.95 | 7.42 | 0 | 0 | 0 | |
08/08/2017 |
7.95
|
260 | 7.45 | 7.95 | 7.45 | 0 | 0 | 0 | |
07/08/2017 |
7.45
|
8,040 | 7.26 | 7.51 | 7.10 | 0 | 0 | 0 | |
04/08/2017 |
7.26
|
27,250 | 7.63 | 7.63 | 7.26 | 0 | 0 | 0 | |
03/08/2017 |
7.63
|
260 | 7.45 | 7.95 | 7.63 | 0 | 0 | 0 | |
02/08/2017 |
7.45
|
8,130 | 7.45 | 7.45 | 7.01 | 0 | 0 | 0 | |
01/08/2017 |
7.45
|
10,050 | 7.48 | 7.73 | 7.45 | 0 | 0 | 0 | |
31/07/2017 |
7.48
|
3,220 | 7.48 | 7.76 | 6.98 | 0 | 0 | 0 | |
28/07/2017 |
7.48
|
1,360 | 7.42 | 7.51 | 6.91 | 800 | 0 | 0.0 | |
27/07/2017 |
7.42
|
10 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 | |
26/07/2017 |
7.51
|
830 | 7.26 | 7.76 | 7.51 | 0 | 0 | 0 | |
25/07/2017 |
7.26
|
680 | 7.73 | 7.73 | 7.26 | 0 | 0 | 0 | |
24/07/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
21/07/2017 |
7.73
|
10 | 7.76 | 7.76 | 7.73 | 0 | 0 | 0 | |
20/07/2017 |
7.76
|
110 | 7.45 | 7.76 | 7.45 | 0 | 0 | 0 | |
19/07/2017 |
7.45
|
20 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 | |
18/07/2017 |
7.45
|
3,300 | 7.29 | 7.51 | 7.20 | 0 | 0 | 0 | |
17/07/2017 |
7.29
|
90 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 | |
14/07/2017 |
7.82
|
110 | 7.95 | 7.95 | 7.51 | 0 | 0 | 0 | |
13/07/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/07/2017 |
7.95
|
4,980 | 7.67 | 8.13 | 7.13 | 0 | 0 | 0 | |
11/07/2017 |
7.67
|
25,170 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 | |
10/07/2017 |
8.24
|
420 | 8.24 | 8.30 | 7.67 | 0 | 0 | 0 | |
07/07/2017 |
8.24
|
5,260 | 8.27 | 8.30 | 7.70 | 0 | 0 | 0 | |
06/07/2017 |
8.27
|
3,930 | 7.97 | 8.39 | 7.43 | 0 | 0 | 0 | |
05/07/2017 |
7.97
|
120 | 8.54 | 9.02 | 7.97 | 0 | 0 | 0 | |
04/07/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
03/07/2017 |
8.54
|
4,020 | 8.54 | 9.02 | 7.97 | 0 | 0 | 0 | |
30/06/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
29/06/2017 |
8.54
|
420 | 8.42 | 8.54 | 7.94 | 0 | 0 | 0 | |
28/06/2017 |
8.42
|
10 | 7.88 | 8.42 | 8.42 | 0 | 0 | 0 | |
27/06/2017 |
7.88
|
190 | 8.42 | 8.42 | 7.88 | 0 | 0 | 0 | |
26/06/2017 |
8.42
|
20 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
23/06/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
22/06/2017 |
8.42
|
110 | 8.39 | 8.72 | 8.42 | 0 | 0 | 0 | |
21/06/2017 |
8.39
|
2,170 | 9.02 | 9.02 | 8.39 | 2,000 | 0 | 0.0 | |
20/06/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
19/06/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
16/06/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
15/06/2017 |
9.02
|
10 | 8.90 | 9.02 | 9.02 | 0 | 0 | 0 | |
14/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
13/06/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
12/06/2017 |
8.90
|
30 | 8.36 | 8.93 | 7.79 | 0 | 0 | 0 | |
09/06/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/06/2017 |
8.36
|
10 | 7.82 | 8.36 | 8.36 | 0 | 0 | 0 | |
07/06/2017 |
7.82
|
10 | 7.61 | 7.82 | 7.82 | 0 | 0 | 0 | |
06/06/2017 |
7.61
|
10 | 7.15 | 7.61 | 7.61 | 0 | 0 | 0 | |
05/06/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
02/06/2017 |
7.15
|
1,600 | 7.64 | 7.64 | 7.15 | 0 | 0 | 0 | |
01/06/2017 |
7.64
|
470 | 8.12 | 8.12 | 7.64 | 0 | 0 | 0 | |
31/05/2017 |
8.12
|
460 | 8.12 | 8.12 | 7.58 | 0 | 0 | 0 | |
30/05/2017 |
8.12
|
1,190 | 8.48 | 8.48 | 7.91 | 0 | 0 | 0 | |
29/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
26/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
25/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
24/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
23/05/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
22/05/2017 |
8.48
|
1,670 | 8.90 | 8.90 | 8.48 | 0 | 0 | 0 | |
19/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
18/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
17/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
16/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
15/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
12/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
11/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
10/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
09/05/2017 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
08/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
05/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
04/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
03/05/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
28/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
27/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/04/2017 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
24/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
21/04/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/04/2017 |
8.90
|
1,060 | 8.54 | 8.90 | 7.97 | 0 | 0 | 0 | |
19/04/2017 |
8.54
|
7,000 | 8.00 | 8.54 | 7.76 | 0 | 0 | 0 | |
18/04/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
17/04/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/04/2017 |
8.00
|
10 | 7.52 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/04/2017 |
7.52
|
10 | 7.21 | 7.52 | 7.52 | 0 | 0 | 0 | |
12/04/2017 |
7.21
|
320 | 7.76 | 7.76 | 7.21 | 0 | 0 | 0 | |
11/04/2017 |
7.76
|
10 | 7.27 | 7.76 | 7.76 | 0 | 0 | 0 | |
10/04/2017 |
7.27
|
2,490 | 7.82 | 7.82 | 7.27 | 1,000 | 0 | 0.0 | |
07/04/2017 |
7.82
|
380 | 8.33 | 8.33 | 7.82 | 0 | 0 | 0 | |
05/04/2017 |
8.33
|
10 | 7.82 | 8.33 | 8.33 | 0 | 0 | 0 | |
04/04/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
03/04/2017 |
7.82
|
110 | 8.06 | 8.54 | 7.82 | 0 | 0 | 0 | |
31/03/2017 |
8.06
|
10 | 7.58 | 8.06 | 8.06 | 0 | 0 | 0 | |
30/03/2017 |
7.58
|
380 | 7.09 | 7.58 | 7.09 | 250 | 0 | 0.0 |