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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2017 |
8.22
|
300 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
30/06/2017 |
8.22
|
5,700 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 | |
29/06/2017 |
8.22
|
300 | 8.06 | 8.22 | 8.01 | 0 | 0 | 0 | |
28/06/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
27/06/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
26/06/2017 |
8.06
|
700 | 8.27 | 8.27 | 8.06 | 0 | 0 | 0 | |
23/06/2017 |
8.27
|
520 | 8.06 | 8.27 | 8.01 | 0 | 0 | 0 | |
22/06/2017 |
8.06
|
11,710 | 8.17 | 8.17 | 8.01 | 0 | 0 | 0 | |
21/06/2017 |
8.17
|
14,100 | 7.85 | 8.17 | 7.85 | 0 | 0 | 0 | |
20/06/2017 |
7.85
|
10 | 7.87 | 7.87 | 7.85 | 0 | 0 | 0 | |
19/06/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
16/06/2017 |
7.87
|
6,140 | 7.87 | 8.01 | 7.87 | 280 | 0 | 0.0 | |
15/06/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/06/2017 |
7.87
|
290 | 7.87 | 8.22 | 7.87 | 60 | 0 | 0.0 | |
14/06/2017 |
7.87
|
16,080 | 7.36 | 7.87 | 7.87 | 0 | 0 | 0 | |
13/06/2017 |
7.36
|
2,580 | 7.90 | 8.29 | 7.36 | 0 | 0 | 0 | |
12/06/2017 |
7.90
|
2,870 | 7.85 | 7.90 | 7.90 | 0 | 0 | 0 | |
09/06/2017 |
7.85
|
1,000 | 8.29 | 8.29 | 7.85 | 0 | 1,000 | -0.0 | |
08/06/2017 |
8.29
|
10 | 7.80 | 8.29 | 8.29 | 0 | 0 | 0 | |
07/06/2017 |
7.80
|
7,230 | 7.80 | 8.09 | 7.75 | 0 | 0 | 0 | |
06/06/2017 |
7.80
|
9,000 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 | |
05/06/2017 |
7.85
|
4,850 | 7.80 | 8.24 | 7.85 | 0 | 0 | 0 | |
02/06/2017 |
7.80
|
11,380 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 | |
01/06/2017 |
7.80
|
12,560 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 | |
31/05/2017 |
7.80
|
8,780 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 | |
30/05/2017 |
7.80
|
5,440 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/05/2017 |
7.80
|
1,890 | 7.34 | 7.80 | 7.36 | 0 | 0 | 0 | |
26/05/2017 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
25/05/2017 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
24/05/2017 |
7.34
|
71,900 | 7.34 | 7.39 | 7.34 | 0 | 32,170 | -0.5 | |
23/05/2017 |
7.34
|
4,940 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/05/2017 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/05/2017 |
7.34
|
28,050 | 7.34 | 7.34 | 7.32 | 0 | 2,090 | -0.0 | |
18/05/2017 |
7.34
|
40,010 | 7.34 | 7.34 | 7.27 | 0 | 32,910 | -0.5 | |
17/05/2017 |
7.34
|
3,500 | 7.34 | 7.36 | 7.34 | 0 | 0 | 0 | |
16/05/2017 |
7.34
|
720 | 7.29 | 7.34 | 7.29 | 0 | 0 | 0 | |
15/05/2017 |
7.29
|
320 | 7.36 | 7.41 | 7.29 | 0 | 0 | 0 | |
12/05/2017 |
7.36
|
470 | 7.32 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/05/2017 |
7.32
|
2,280 | 7.22 | 7.36 | 7.32 | 0 | 0 | 0 | |
10/05/2017 |
7.22
|
2,510 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
09/05/2017 |
7.22
|
8,260 | 7.22 | 7.27 | 7.22 | 0 | 1,000 | -0.0 | |
08/05/2017 |
7.22
|
110 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/05/2017 |
7.22
|
3,250 | 7.17 | 7.22 | 7.17 | 0 | 0 | 0 | |
04/05/2017 |
7.17
|
1,310 | 7.12 | 7.46 | 7.12 | 0 | 0 | 0 | |
03/05/2017 |
7.12
|
5,150 | 7.07 | 7.27 | 7.12 | 0 | 0 | 0 | |
28/04/2017 |
7.07
|
11,700 | 7.12 | 7.27 | 7.07 | 380 | 0 | 0.0 | |
27/04/2017 |
7.12
|
25,290 | 7.32 | 7.51 | 7.12 | 0 | 0 | 0 | |
26/04/2017 |
7.32
|
10,950 | 7.41 | 7.61 | 7.32 | 0 | 0 | 0 | |
25/04/2017 |
7.41
|
1,910 | 7.61 | 7.99 | 7.41 | 0 | 0 | 0 | |
24/04/2017 |
7.61
|
6,630 | 7.51 | 7.70 | 7.61 | 0 | 0 | 0 | |
21/04/2017 |
7.51
|
6,510 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 | |
20/04/2017 |
7.51
|
22,090 | 7.22 | 7.51 | 7.36 | 0 | 1,000 | -0.0 | |
19/04/2017 |
7.22
|
3,240 | 6.76 | 7.22 | 7.22 | 0 | 0 | 0 | |
18/04/2017 |
6.76
|
48,300 | 7.27 | 7.41 | 6.76 | 3,330 | 0 | 0.0 | |
17/04/2017 |
7.27
|
18,890 | 6.98 | 7.41 | 6.98 | 5,000 | 2,000 | 0.0 | |
14/04/2017 |
6.98
|
6,310 | 7.07 | 7.51 | 6.98 | 0 | 0 | 0 | |
13/04/2017 |
7.07
|
2,570 | 6.98 | 7.12 | 7.03 | 0 | 0 | 0 | |
12/04/2017 |
6.98
|
2,080 | 6.98 | 7.03 | 6.98 | 0 | 0 | 0 | |
11/04/2017 |
6.98
|
1,040 | 6.93 | 6.98 | 6.98 | 0 | 0 | 0 | |
10/04/2017 |
6.93
|
980 | 6.88 | 6.93 | 6.78 | 0 | 0 | 0 | |
07/04/2017 |
6.88
|
6,330 | 6.83 | 6.88 | 6.73 | 500 | 700 | -0.0 | |
05/04/2017 |
6.83
|
3,910 | 6.78 | 7.03 | 6.78 | 0 | 0 | 0 | |
04/04/2017 |
6.78
|
2,130 | 7.03 | 7.12 | 6.69 | 0 | 2,000 | -0.0 | |
03/04/2017 |
7.03
|
10 | 6.93 | 7.03 | 7.03 | 0 | 0 | 0 | |
31/03/2017 |
6.93
|
2,880 | 7.12 | 7.12 | 6.78 | 1,000 | 0 | 0.0 | |
30/03/2017 |
7.12
|
11,730 | 6.78 | 7.12 | 6.59 | 2,000 | 10,000 | -0.1 | |
29/03/2017 |
6.78
|
2,830 | 6.78 | 6.83 | 6.73 | 0 | 2,500 | -0.0 | |
28/03/2017 |
6.78
|
17,010 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 | |
27/03/2017 |
6.73
|
14,030 | 6.73 | 6.83 | 6.59 | 13,920 | 2,000 | 0.2 | |
24/03/2017 |
6.73
|
18,420 | 6.83 | 6.83 | 6.69 | 1,000 | 0 | 0.0 | |
23/03/2017 |
6.83
|
15,010 | 6.83 | 6.83 | 6.73 | 2,000 | 0 | 0.0 | |
22/03/2017 |
6.83
|
12,120 | 6.83 | 6.83 | 6.59 | 9,090 | 0 | 0.1 | |
21/03/2017 |
6.83
|
5,980 | 6.83 | 6.83 | 6.64 | 0 | 0 | 0 | |
20/03/2017 |
6.83
|
9,750 | 6.88 | 6.88 | 6.73 | 0 | 0 | 0 | |
17/03/2017 |
6.88
|
1,700 | 6.98 | 6.98 | 6.88 | 0 | 0 | 0 | |
16/03/2017 |
6.98
|
740 | 6.78 | 6.98 | 6.78 | 0 | 0 | 0 | |
15/03/2017 |
6.78
|
4,520 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 | |
14/03/2017 |
6.73
|
9,110 | 6.73 | 7.03 | 6.73 | 0 | 0 | 0 | |
13/03/2017 |
6.73
|
14,210 | 6.30 | 6.73 | 6.64 | 0 | 0 | 0 | |
10/03/2017 |
6.30
|
6,190 | 6.69 | 6.78 | 6.30 | 0 | 0 | 0 | |
09/03/2017 |
6.69
|
9,400 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 | |
08/03/2017 |
6.69
|
2,480 | 6.59 | 6.73 | 6.64 | 0 | 0 | 0 | |
07/03/2017 |
6.59
|
5,580 | 6.54 | 6.64 | 6.54 | 0 | 0 | 0 | |
06/03/2017 |
6.54
|
1,400 | 6.54 | 6.64 | 6.54 | 200 | 0 | 0.0 | |
03/03/2017 |
6.54
|
4,510 | 6.49 | 6.54 | 6.49 | 0 | 0 | 0 | |
02/03/2017 |
6.49
|
10,660 | 6.49 | 6.54 | 6.40 | 0 | 0 | 0 | |
01/03/2017 |
6.49
|
18,290 | 6.30 | 6.54 | 6.49 | 0 | 0 | 0 | |
28/02/2017 |
6.30
|
640 | 6.59 | 6.73 | 6.30 | 0 | 0 | 0 | |
27/02/2017 |
6.59
|
16,250 | 6.49 | 6.59 | 6.49 | 100 | 0 | 0.0 | |
24/02/2017 |
6.49
|
3,910 | 6.54 | 6.69 | 6.49 | 0 | 0 | 0 | |
23/02/2017 |
6.54
|
7,460 | 6.59 | 6.73 | 6.54 | 0 | 0 | 0 | |
22/02/2017 |
6.59
|
7,360 | 6.54 | 6.59 | 6.54 | 0 | 0 | 0 | |
21/02/2017 |
6.54
|
5,210 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
20/02/2017 |
6.54
|
8,200 | 6.35 | 6.54 | 6.35 | 0 | 0 | 0 | |
17/02/2017 |
6.35
|
140 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 | |
16/02/2017 |
6.54
|
2,510 | 6.54 | 6.54 | 6.40 | 500 | 0 | 0.0 | |
15/02/2017 |
6.54
|
18,920 | 6.49 | 6.57 | 6.54 | 0 | 0 | 0 | |
14/02/2017 |
6.49
|
12,500 | 6.44 | 6.54 | 6.49 | 0 | 0 | 0 | |
13/02/2017 |
6.44
|
16,550 | 6.61 | 6.69 | 6.44 | 0 | 0 | 0 | |
10/02/2017 |
6.61
|
16,480 | 6.54 | 6.69 | 6.54 | 0 | 0 | 0 | |
09/02/2017 |
6.54
|
15,670 | 6.54 | 6.64 | 6.54 | 0 | 0 | 0 |