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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.77
|
100 | 8.62 | 8.77 | 8.77 | 0 | 0 | 0 | |
10/07/2017 |
8.62
|
18 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
07/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
05/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
30/06/2017 |
8.62
|
100 | 8.19 | 8.62 | 8.62 | 0 | 0 | 0 | |
29/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
28/06/2017 |
8.19
|
18 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
27/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
26/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
23/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
22/06/2017 |
8.19
|
200 | 9.10 | 9.10 | 8.19 | 0 | 0 | 0 | |
21/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
20/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
19/06/2017 |
9.10
|
218 | 8.62 | 9.10 | 8.96 | 0 | 0 | 0 | |
16/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
15/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/06/2017 |
8.62
|
7 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/06/2017 |
8.62
|
2,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
08/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
07/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/06/2017 |
8.62
|
1,100 | 8.62 | 8.62 | 7.76 | 0 | 0 | 0 | |
05/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
02/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
01/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
31/05/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
30/05/2017 |
8.62
|
580 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 | |
29/05/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
26/05/2017 |
8.86
|
2,900 | 8.67 | 8.86 | 8.86 | 0 | 0 | 0 | |
25/05/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
24/05/2017 |
8.67
|
700 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
23/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/05/2017 |
8.67
|
3,000 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
22/05/2017 |
8.72
|
5,100 | 8.03 | 8.72 | 7.77 | 0 | 0 | 0 | |
19/05/2017 |
8.03
|
46 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
18/05/2017 |
8.03
|
900 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 | |
17/05/2017 |
8.07
|
4,000 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 | |
16/05/2017 |
8.12
|
399 | 8.20 | 8.20 | 7.38 | 0 | 0 | 0 | |
15/05/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/05/2017 |
8.20
|
500 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 | |
11/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
10/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
09/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
08/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
05/05/2017 |
8.42
|
20 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
04/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
03/05/2017 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
28/04/2017 |
8.42
|
120 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
27/04/2017 |
8.42
|
500 | 8.20 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
25/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
24/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/04/2017 |
8.20
|
2,200 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 | |
20/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
19/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
18/04/2017 |
8.42
|
142 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
17/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
14/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
13/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
12/04/2017 |
8.42
|
200 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
11/04/2017 |
8.42
|
700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
10/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
07/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
05/04/2017 |
8.42
|
200 | 8.20 | 8.63 | 8.42 | 0 | 0 | 0 | |
04/04/2017 |
8.20
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
03/04/2017 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
31/03/2017 |
8.20
|
700 | 7.77 | 8.20 | 8.20 | 0 | 0 | 0 | |
30/03/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
29/03/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
28/03/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/03/2017 |
7.77
|
800 | 8.63 | 8.63 | 7.77 | 0 | 0 | 0 | |
24/03/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
23/03/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
22/03/2017 |
8.63
|
1,000 | 9.06 | 9.06 | 8.63 | 0 | 0 | 0 | |
21/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
17/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
16/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
15/03/2017 |
9.06
|
1,000 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
14/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
13/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
10/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
09/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
08/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
07/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
06/03/2017 |
9.06
|
500 | 8.37 | 9.06 | 9.06 | 0 | 0 | 0 | |
03/03/2017 |
8.37
|
600 | 7.64 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/03/2017 |
7.64
|
100 | 7.55 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/03/2017 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
28/02/2017 |
7.55
|
3,900 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/02/2017 |
7.55
|
2,100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
24/02/2017 |
7.55
|
2,700 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 | |
23/02/2017 |
7.55
|
600 | 7.47 | 7.55 | 7.38 | 0 | 0 | 0 | |
22/02/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/02/2017 |
7.47
|
2,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/02/2017 |
7.47
|
4,400 | 7.38 | 7.47 | 7.38 | 0 | 4,100 | -0.1 | |
17/02/2017 |
7.38
|
2,200 | 7.34 | 7.38 | 7.34 | 0 | 0 | 0 |