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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
7.10
|
800 | 7.16 | 7.16 | 7.10 | 0 | 0 | 0 | |
10/07/2017 |
7.16
|
1,700 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 | |
07/07/2017 |
7.10
|
50 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/07/2017 |
7.10
|
4,000 | 6.98 | 7.10 | 6.98 | 0 | 0 | 0 | |
05/07/2017 |
6.98
|
2,500 | 6.86 | 6.98 | 6.86 | 0 | 0 | 0 | |
04/07/2017 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/07/2017 |
6.86
|
1,100 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 | |
30/06/2017 |
7.10
|
400 | 6.86 | 7.34 | 6.86 | 0 | 0 | 0 | |
29/06/2017 |
6.86
|
3,700 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
28/06/2017 |
6.86
|
6,300 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/06/2017 |
6.86
|
5,500 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
26/06/2017 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
23/06/2017 |
6.86
|
200 | 7.16 | 7.16 | 6.86 | 0 | 0 | 0 | |
22/06/2017 |
7.16
|
200 | 7.04 | 7.34 | 7.16 | 100 | 0 | 0.0 | |
21/06/2017 |
7.04
|
3,600 | 7.22 | 7.22 | 6.98 | 1,000 | 0 | 0.0 | |
20/06/2017 |
7.22
|
100 | 7.10 | 7.22 | 7.22 | 100 | 0 | 0.0 | |
19/06/2017 |
7.10
|
3,200 | 7.04 | 7.10 | 6.98 | 0 | 0 | 0 | |
16/06/2017 |
7.04
|
12,600 | 6.98 | 7.16 | 6.98 | 0 | 0 | 0 | |
15/06/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
14/06/2017 |
6.98
|
300 | 6.92 | 6.98 | 6.98 | 0 | 0 | 0 | |
13/06/2017 |
6.92
|
400 | 6.86 | 6.92 | 6.86 | 0 | 0 | 0 | |
12/06/2017 |
6.86
|
6,900 | 6.98 | 6.98 | 6.80 | 3,100 | 0 | 0.0 | |
09/06/2017 |
6.98
|
1,100 | 6.80 | 6.98 | 6.57 | 0 | 0 | 0 | |
08/06/2017 |
6.80
|
2,420 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
07/06/2017 |
7.10
|
7,600 | 7.10 | 7.10 | 6.80 | 3,100 | 0 | 0.0 | |
06/06/2017 |
7.10
|
100 | 6.98 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/06/2017 |
6.98
|
2,100 | 6.86 | 6.98 | 6.86 | 0 | 0 | 0 | |
02/06/2017 |
6.86
|
5,105 | 7.22 | 7.22 | 6.86 | 0 | 0 | 0 | |
01/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
31/05/2017 |
7.22
|
2,280 | 6.98 | 7.22 | 6.98 | 100 | 100 | 0 | |
30/05/2017 |
6.98
|
6,100 | 7.10 | 7.10 | 6.98 | 600 | 5,500 | -0.1 | |
29/05/2017 |
7.10
|
1,600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
26/05/2017 |
7.10
|
8,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
25/05/2017 |
7.10
|
85 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/05/2017 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
23/05/2017 |
7.10
|
9,210 | 7.10 | 7.10 | 6.74 | 0 | 0 | 0 | |
22/05/2017 |
7.10
|
26,100 | 7.10 | 7.34 | 7.04 | 0 | 25,000 | -0.3 | |
19/05/2017 |
7.10
|
16,200 | 7.28 | 7.28 | 7.10 | 1,000 | 10,000 | -0.1 | |
18/05/2017 |
7.28
|
1,500 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 | |
17/05/2017 |
7.34
|
3,000 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 | |
16/05/2017 |
7.34
|
1,300 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 | |
15/05/2017 |
7.34
|
1,800 | 7.34 | 7.34 | 7.28 | 1,000 | 0 | 0.0 | |
12/05/2017 |
7.34
|
2,000 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 | |
11/05/2017 |
7.40
|
2,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
10/05/2017 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/05/2017 |
7.40
|
4,200 | 7.69 | 7.69 | 7.40 | 0 | 0 | 0 | |
08/05/2017 |
7.69
|
7,800 | 7.99 | 7.99 | 7.69 | 400 | 0 | 0.0 | |
05/05/2017 |
7.99
|
4,900 | 7.99 | 7.99 | 7.69 | 400 | 1,600 | -0.0 | |
04/05/2017 |
7.99
|
2,100 | 7.34 | 8.05 | 7.45 | 0 | 0 | 0 | |
03/05/2017 |
7.34
|
900 | 7.57 | 7.57 | 7.34 | 0 | 0 | 0 | |
28/04/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
27/04/2017 |
7.57
|
1,000 | 7.45 | 7.57 | 7.51 | 0 | 0 | 0 | |
26/04/2017 |
7.45
|
1,100 | 7.45 | 7.57 | 7.45 | 0 | 0 | 0 | |
25/04/2017 |
7.45
|
1,000 | 7.63 | 7.63 | 7.45 | 0 | 0 | 0 | |
24/04/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/04/2017 |
7.63
|
350 | 7.51 | 7.63 | 7.63 | 50 | 0 | 0.0 | |
21/04/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/04/2017 |
7.51
|
5,500 | 7.24 | 7.51 | 7.46 | 0 | 0 | 0 | |
19/04/2017 |
7.24
|
8,500 | 7.18 | 7.29 | 7.24 | 0 | 1,200 | -0.0 | |
18/04/2017 |
7.18
|
50 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
17/04/2017 |
7.18
|
1,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
14/04/2017 |
7.18
|
300 | 7.51 | 7.51 | 7.18 | 0 | 100 | -0.0 | |
13/04/2017 |
7.51
|
16,400 | 7.24 | 7.51 | 7.24 | 0 | 0 | 0 | |
12/04/2017 |
7.24
|
17,700 | 7.24 | 7.24 | 7.12 | 0 | 0 | 0 | |
11/04/2017 |
7.24
|
10,300 | 7.68 | 7.68 | 7.18 | 0 | 7,200 | -0.1 | |
10/04/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
07/04/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/04/2017 |
7.68
|
100 | 7.51 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/04/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
03/04/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
31/03/2017 |
7.51
|
100 | 7.24 | 7.51 | 7.51 | 0 | 0 | 0 | |
30/03/2017 |
7.24
|
7,200 | 7.51 | 7.63 | 7.18 | 2,500 | 2,000 | 0.0 | |
29/03/2017 |
7.51
|
400 | 7.24 | 7.51 | 7.51 | 0 | 0 | 0 | |
28/03/2017 |
7.24
|
900 | 7.12 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/03/2017 |
7.12
|
1,500 | 7.51 | 7.51 | 7.12 | 400 | 0 | 0.0 | |
24/03/2017 |
7.51
|
1,000 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 | |
23/03/2017 |
7.68
|
500 | 7.24 | 7.68 | 7.24 | 0 | 0 | 0 | |
22/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/03/2017 |
7.24
|
11,500 | 7.35 | 7.35 | 7.24 | 0 | 0 | 0 | |
20/03/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
17/03/2017 |
7.35
|
3,000 | 7.12 | 7.35 | 7.35 | 0 | 0 | 0 | |
16/03/2017 |
7.12
|
1,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
15/03/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
14/03/2017 |
7.12
|
700 | 7.51 | 7.51 | 6.96 | 0 | 0 | 0 | |
13/03/2017 |
7.51
|
9,800 | 7.68 | 7.68 | 7.07 | 400 | 8,400 | -0.1 | |
10/03/2017 |
7.68
|
5,995 | 7.68 | 7.79 | 7.68 | 0 | 0 | 0 | |
09/03/2017 |
7.68
|
1,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
08/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
07/03/2017 |
7.68
|
300 | 7.79 | 7.79 | 7.68 | 200 | 0 | 0.0 | |
06/03/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
03/03/2017 |
7.79
|
2,010 | 7.24 | 7.96 | 7.24 | 0 | 0 | 0 | |
02/03/2017 |
7.24
|
10,100 | 6.90 | 7.24 | 7.12 | 0 | 0 | 0 | |
01/03/2017 |
6.90
|
9,400 | 6.85 | 7.01 | 6.90 | 0 | 0 | 0 | |
28/02/2017 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
27/02/2017 |
6.85
|
800 | 7.18 | 7.18 | 6.85 | 0 | 0 | 0 | |
24/02/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
23/02/2017 |
7.18
|
2,200 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 | |
22/02/2017 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/02/2017 |
7.24
|
3,705 | 7.07 | 7.24 | 7.07 | 0 | 0 | 0 | |
20/02/2017 |
7.07
|
23,500 | 7.12 | 7.12 | 6.96 | 4,000 | 0 | 0.1 | |
17/02/2017 |
7.12
|
50 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |