Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.75 | -5.12% | 18,600 | -100 | -0.0 |
13.90
15
13.90
|
2 tháng
(2024-09-23) |
0 | 0% | 79,100 | -200 | -0.0 |
13.20
15.80
13.90
|
3 tháng
(2024-08-26) |
0.40 | 2.96% | 93,700 | -200 | -0.0 |
13
15.80
13.90
|
6 tháng
(2024-05-27) |
-0.17 | -1.18% | 173,800 | -400 | -0.0 |
12.75
15.80
13.90
|
12 tháng
(2023-11-28) |
2.68 | 23.93% | 602,500 | 10,300 | 0.1 |
10.75
15.80
13.90
|
24 tháng
(2022-12-05) |
5.31 | 61.78% | 928,700 | -2,600 | -1.1 |
7.14
15.80
13.90
|
36 tháng
(2021-12-08) |
2.76 | 24.78% | 2,683,400 | -17,900 | -0.6 |
7.04
16.69
13.90
|
60 tháng
(2019-12-19) |
6.99 | 101.08% | 5,119,290 | 8,060 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2017 |
7.45
|
60 | 7.45 | 7.45 | 7.01 | 0 | 0 | 0 | |
07/09/2017 |
7.45
|
2,170 | 7.45 | 7.51 | 6.95 | 0 | 0 | 0 | |
06/09/2017 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/09/2017 |
7.45
|
4,000 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
01/09/2017 |
7.51
|
310 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
31/08/2017 |
7.63
|
1,770 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 | |
30/08/2017 |
7.82
|
10 | 7.63 | 7.82 | 7.82 | 0 | 0 | 0 | |
29/08/2017 |
7.63
|
9,470 | 7.16 | 7.67 | 7.32 | 0 | 0 | 0 | |
28/08/2017 |
7.16
|
810 | 7.57 | 7.57 | 7.16 | 0 | 0 | 0 | |
25/08/2017 |
7.57
|
10 | 7.51 | 7.57 | 7.57 | 0 | 0 | 0 | |
24/08/2017 |
7.51
|
2,190 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
23/08/2017 |
7.70
|
1,070 | 7.88 | 7.88 | 7.54 | 0 | 0 | 0 | |
22/08/2017 |
7.88
|
2,030 | 7.88 | 8.32 | 7.88 | 0 | 0 | 0 | |
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 |