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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
10.52
|
2,900 | 10.46 | 10.66 | 10.52 | 0 | 0 | 0 | |
10/07/2017 |
10.46
|
2,221 | 10.86 | 10.93 | 10.39 | 0 | 0 | 0 | |
07/07/2017 |
10.86
|
5,300 | 10.79 | 10.86 | 10.52 | 0 | 0 | 0 | |
06/07/2017 |
10.79
|
5,700 | 11.06 | 11.06 | 10.39 | 0 | 0 | 0 | |
05/07/2017 |
11.06
|
16,890 | 10.86 | 11.06 | 10.39 | 0 | 0 | 0 | |
04/07/2017 |
10.86
|
3,825 | 10.93 | 10.99 | 10.59 | 0 | 0 | 0 | |
03/07/2017 |
10.93
|
30,180 | 10.32 | 10.93 | 10.12 | 0 | 0 | 0 | |
30/06/2017 |
10.32
|
8,600 | 10.25 | 10.46 | 10.05 | 0 | 0 | 0 | |
29/06/2017 |
10.25
|
7,698 | 10.39 | 10.39 | 9.85 | 0 | 0 | 0 | |
28/06/2017 |
10.39
|
3,200 | 10.59 | 10.59 | 9.79 | 0 | 0 | 0 | |
27/06/2017 |
10.59
|
15,304 | 10.05 | 10.72 | 9.65 | 0 | 0 | 0 | |
26/06/2017 |
10.05
|
10,287 | 9.99 | 10.05 | 9.72 | 0 | 0 | 0 | |
23/06/2017 |
9.99
|
14,000 | 9.58 | 9.99 | 9.45 | 0 | 0 | 0 | |
22/06/2017 |
9.58
|
17,210 | 9.92 | 9.92 | 9.52 | 0 | 0 | 0 | |
21/06/2017 |
9.92
|
22,275 | 9.99 | 9.99 | 9.38 | 0 | 0 | 0 | |
20/06/2017 |
9.99
|
22,034 | 10.05 | 10.32 | 9.58 | 0 | 0 | 0 | |
19/06/2017 |
10.05
|
23,100 | 10.25 | 10.25 | 9.65 | 0 | 0 | 0 | |
16/06/2017 |
10.25
|
30,675 | 10.46 | 10.46 | 9.92 | 0 | 0 | 0 | |
15/06/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/06/2017 |
10.46
|
11,475 | 10.32 | 10.72 | 10.39 | 0 | 0 | 0 | |
14/06/2017 |
10.32
|
52,410 | 10.38 | 10.45 | 9.94 | 0 | 0 | 0 | |
13/06/2017 |
10.38
|
7,000 | 10.32 | 10.38 | 10.20 | 0 | 0 | 0 | |
12/06/2017 |
10.32
|
400 | 10.32 | 10.32 | 10.13 | 0 | 0 | 0 | |
09/06/2017 |
10.32
|
14,325 | 10.38 | 10.70 | 9.94 | 0 | 0 | 0 | |
08/06/2017 |
10.38
|
1,100 | 10.38 | 10.38 | 10.32 | 0 | 0 | 0 | |
07/06/2017 |
10.38
|
15,800 | 10.26 | 10.38 | 10.07 | 200 | 0 | 0.0 | |
06/06/2017 |
10.26
|
46,657 | 10.57 | 10.57 | 10.07 | 0 | 0 | 0 | |
05/06/2017 |
10.57
|
8,988 | 10.57 | 10.95 | 10.13 | 0 | 0 | 0 | |
02/06/2017 |
10.57
|
9,837 | 10.57 | 10.57 | 10.07 | 0 | 0 | 0 | |
01/06/2017 |
10.57
|
7,725 | 10.70 | 10.70 | 10.13 | 0 | 0 | 0 | |
31/05/2017 |
10.70
|
828 | 10.70 | 10.83 | 10.70 | 0 | 0 | 0 | |
30/05/2017 |
10.70
|
15,420 | 10.07 | 10.70 | 10.26 | 0 | 0 | 0 | |
29/05/2017 |
10.07
|
47,672 | 10.64 | 10.70 | 9.94 | 0 | 0 | 0 | |
26/05/2017 |
10.64
|
54,500 | 10.95 | 10.95 | 10.07 | 0 | 0 | 0 | |
25/05/2017 |
10.95
|
18,400 | 10.95 | 10.95 | 10.32 | 0 | 0 | 0 | |
24/05/2017 |
10.95
|
4,228 | 11.01 | 11.01 | 10.51 | 0 | 0 | 0 | |
23/05/2017 |
11.01
|
12,362 | 11.14 | 11.14 | 10.13 | 0 | 0 | 0 | |
22/05/2017 |
11.14
|
31,085 | 11.14 | 11.14 | 10.70 | 0 | 0 | 0 | |
19/05/2017 |
11.14
|
6,480 | 11.01 | 11.14 | 10.76 | 0 | 80 | -0.0 | |
18/05/2017 |
11.01
|
14,400 | 11.14 | 11.14 | 10.83 | 0 | 0 | 0 | |
17/05/2017 |
11.14
|
6,916 | 11.20 | 11.20 | 10.83 | 0 | 0 | 0 | |
16/05/2017 |
11.20
|
4,571 | 11.20 | 11.27 | 11.14 | 0 | 0 | 0 | |
15/05/2017 |
11.20
|
8,810 | 10.95 | 11.20 | 10.95 | 0 | 0 | 0 | |
12/05/2017 |
10.95
|
7,300 | 10.76 | 11.01 | 10.70 | 3,500 | 0 | 0.1 | |
11/05/2017 |
10.76
|
7,950 | 11.01 | 11.08 | 10.76 | 0 | 0 | 0 | |
10/05/2017 |
11.01
|
6,945 | 11.27 | 11.27 | 10.70 | 0 | 0 | 0 | |
09/05/2017 |
11.27
|
2,500 | 11.58 | 11.58 | 10.70 | 0 | 0 | 0 | |
08/05/2017 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
05/05/2017 |
11.58
|
6,700 | 11.64 | 11.64 | 10.83 | 0 | 0 | 0 | |
04/05/2017 |
11.64
|
49,300 | 11.58 | 11.77 | 10.83 | 3,000 | 0 | 0.1 | |
03/05/2017 |
11.58
|
100 | 11.33 | 11.58 | 11.58 | 0 | 0 | 0 | |
28/04/2017 |
11.33
|
9,757 | 11.77 | 11.77 | 11.33 | 0 | 0 | 0 | |
27/04/2017 |
11.77
|
6,700 | 11.64 | 11.77 | 11.64 | 0 | 0 | 0 | |
26/04/2017 |
11.64
|
71,200 | 11.27 | 11.64 | 11.01 | 0 | 2,100 | -0.0 | |
25/04/2017 |
11.27
|
17,100 | 11.45 | 11.45 | 11.01 | 0 | 0 | 0 | |
24/04/2017 |
11.45
|
8,300 | 11.33 | 11.96 | 11.33 | 0 | 0 | 0 | |
21/04/2017 |
11.33
|
85,308 | 10.64 | 11.33 | 10.76 | 0 | 0 | 0 | |
20/04/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
19/04/2017 |
10.64
|
3,900 | 10.64 | 10.64 | 10.07 | 0 | 0 | 0 | |
18/04/2017 |
10.64
|
2,006 | 10.70 | 10.70 | 9.94 | 0 | 0 | 0 | |
17/04/2017 |
10.70
|
7,450 | 10.95 | 10.95 | 10.13 | 0 | 0 | 0 | |
14/04/2017 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
13/04/2017 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
12/04/2017 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
11/04/2017 |
10.95
|
100 | 10.57 | 10.95 | 10.95 | 0 | 0 | 0 | |
10/04/2017 |
10.57
|
30,700 | 10.57 | 10.57 | 10.13 | 0 | 0 | 0 | |
07/04/2017 |
10.57
|
3,800 | 10.07 | 10.64 | 10.01 | 0 | 0 | 0 | |
05/04/2017 |
10.07
|
4,000 | 10.57 | 10.57 | 10.07 | 0 | 0 | 0 | |
04/04/2017 |
10.57
|
1,920 | 10.57 | 10.57 | 10.51 | 0 | 0 | 0 | |
03/04/2017 |
10.57
|
2,725 | 10.38 | 10.70 | 9.38 | 0 | 0 | 0 | |
31/03/2017 |
10.38
|
2,627 | 10.70 | 10.70 | 10.38 | 0 | 0 | 0 | |
30/03/2017 |
10.70
|
7,400 | 10.76 | 10.76 | 10.70 | 0 | 0 | 0 | |
29/03/2017 |
10.76
|
9,900 | 11.01 | 11.01 | 10.76 | 0 | 0 | 0 | |
28/03/2017 |
11.01
|
6,220 | 11.33 | 11.33 | 10.76 | 0 | 0 | 0 | |
27/03/2017 |
11.33
|
2,025 | 11.64 | 11.64 | 11.01 | 0 | 0 | 0 | |
24/03/2017 |
11.64
|
12,600 | 11.27 | 11.64 | 10.70 | 0 | 0 | 0 | |
23/03/2017 |
11.27
|
13,752 | 11.52 | 11.52 | 10.76 | 0 | 0 | 0 | |
22/03/2017 |
11.52
|
34,048 | 11.58 | 11.58 | 10.76 | 0 | 0 | 0 | |
21/03/2017 |
11.58
|
3,710 | 11.64 | 11.83 | 11.33 | 0 | 0 | 0 | |
20/03/2017 |
11.64
|
14,560 | 11.45 | 11.96 | 11.45 | 0 | 0 | 0 | |
17/03/2017 |
11.45
|
34,345 | 11.77 | 11.77 | 10.70 | 0 | 0 | 0 | |
16/03/2017 |
11.77
|
2,780 | 11.77 | 11.90 | 11.58 | 0 | 0 | 0 | |
15/03/2017 |
11.77
|
13,900 | 11.71 | 11.77 | 11.58 | 0 | 0 | 0 | |
14/03/2017 |
11.71
|
13,375 | 11.71 | 11.96 | 11.64 | 0 | 0 | 0 | |
13/03/2017 |
11.71
|
25,840 | 11.33 | 12.40 | 10.70 | 0 | 0 | 0 | |
10/03/2017 |
11.33
|
39,169 | 10.45 | 11.45 | 10.45 | 0 | 0 | 0 | |
09/03/2017 |
10.45
|
23,000 | 10.13 | 10.70 | 9.76 | 0 | 0 | 0 | |
08/03/2017 |
10.13
|
24,225 | 10.20 | 10.51 | 9.76 | 0 | 0 | 0 | |
07/03/2017 |
10.20
|
16,702 | 10.57 | 10.57 | 9.82 | 0 | 0 | 0 | |
06/03/2017 |
10.57
|
4,900 | 10.20 | 10.64 | 9.82 | 0 | 0 | 0 | |
03/03/2017 |
10.20
|
9,300 | 10.45 | 10.51 | 9.82 | 0 | 0 | 0 | |
02/03/2017 |
10.45
|
1,598 | 10.51 | 10.64 | 10.45 | 0 | 0 | 0 | |
01/03/2017 |
10.51
|
10,600 | 10.57 | 11.08 | 10.51 | 0 | 0 | 0 | |
28/02/2017 |
10.57
|
41,906 | 10.26 | 10.83 | 10.26 | 0 | 0 | 0 | |
27/02/2017 |
10.26
|
9,500 | 10.20 | 10.26 | 9.76 | 0 | 0 | 0 | |
24/02/2017 |
10.20
|
8,298 | 10.20 | 10.20 | 9.88 | 0 | 0 | 0 | |
23/02/2017 |
10.20
|
11,865 | 10.20 | 10.20 | 9.94 | 0 | 0 | 0 | |
22/02/2017 |
10.20
|
8,712 | 10.20 | 10.45 | 10.07 | 0 | 0 | 0 | |
21/02/2017 |
10.20
|
6,599 | 10.20 | 10.20 | 9.94 | 0 | 0 | 0 | |
20/02/2017 |
10.20
|
6,550 | 10.26 | 10.38 | 10.13 | 0 | 0 | 0 | |
17/02/2017 |
10.26
|
19,822 | 10.32 | 10.32 | 9.69 | 0 | 0 | 0 |