Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.30% | 3,400 | 0 | 0 |
7.20
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.30 | -3.80% | 9,900 | 0 | 0 |
7.20
8
7.60
|
3 tháng
(2024-06-21) |
0 | 0% | 41,200 | 0 | 0 |
7.20
8.80
7.60
|
6 tháng
(2024-03-25) |
-0.50 | -6.17% | 126,700 | 0 | 0 |
7.20
9
7.60
|
12 tháng
(2023-09-25) |
-0.10 | -1.30% | 503,600 | 0 | 0 |
6.60
11.70
7.60
|
24 tháng
(2022-09-30) |
-0.30 | -3.80% | 2,039,546 | -3,100 | -0.0 |
6.40
11.70
7.60
|
36 tháng
(2021-10-05) |
1.59 | 26.40% | 2,263,913 | -300 | -0.0 |
5.63
12.34
7.60
|
60 tháng
(2019-10-16) |
0.95 | 14.36% | 2,305,442 | 500 | 0.0 |
4.75
12.34
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
6.69
|
2,200 | 7.18 | 7.18 | 6.69 | 0 | 0 | 0 | |
07/07/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
06/07/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/07/2017 |
7.18
|
600 | 7.24 | 7.79 | 7.18 | 0 | 0 | 0 | |
04/07/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/07/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
30/06/2017 |
7.24
|
200 | 7.18 | 7.24 | 7.24 | 0 | 0 | 0 | |
29/06/2017 |
7.18
|
100 | 7.60 | 7.60 | 7.18 | 0 | 0 | 0 | |
28/06/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
27/06/2017 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
26/06/2017 |
7.60
|
1,600 | 7.30 | 7.60 | 7.18 | 0 | 0 | 0 | |
23/06/2017 |
7.30
|
100 | 7.79 | 7.79 | 7.30 | 0 | 0 | 0 | |
22/06/2017 |
7.79
|
230 | 7.36 | 7.79 | 7.36 | 0 | 0 | 0 | |
21/06/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
20/06/2017 |
7.36
|
100 | 7.24 | 7.36 | 7.36 | 0 | 0 | 0 | |
19/06/2017 |
7.24
|
8,800 | 7.30 | 7.42 | 7.24 | 0 | 0 | 0 | |
16/06/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
15/06/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
14/06/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
13/06/2017 |
7.30
|
100 | 7.67 | 7.67 | 7.30 | 0 | 0 | 0 | |
12/06/2017 |
7.67
|
100 | 7.18 | 7.67 | 7.67 | 0 | 0 | 0 | |
09/06/2017 |
7.18
|
120 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
08/06/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/06/2017 |
7.30
|
100 | 7.67 | 7.67 | 7.30 | 100 | 0 | 0.0 | |
06/06/2017 |
7.67
|
6,000 | 8.33 | 8.33 | 7.60 | 0 | 0 | 0 | |
05/06/2017 |
8.33
|
120 | 7.79 | 8.33 | 8.33 | 0 | 0 | 0 | |
02/06/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
01/06/2017 |
7.79
|
15,400 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 | |
31/05/2017 |
7.79
|
6,100 | 7.30 | 7.79 | 7.18 | 0 | 6,000 | -0.1 | |
30/05/2017 |
7.30
|
5,200 | 7.18 | 7.30 | 7.24 | 0 | 0 | 0 | |
29/05/2017 |
7.18
|
50,700 | 7.18 | 7.85 | 7.06 | 0 | 2,400 | -0.0 | |
26/05/2017 |
7.18
|
20,400 | 7.24 | 7.67 | 7.12 | 0 | 0 | 0 | |
25/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/05/2017 |
7.24
|
2,100 | 7.18 | 7.79 | 7.24 | 0 | 0 | 0 | |
23/05/2017 |
7.18
|
2,900 | 7.97 | 7.97 | 7.18 | 0 | 0 | 0 | |
22/05/2017 |
7.97
|
5,400 | 7.30 | 7.97 | 7.18 | 0 | 0 | 0 | |
19/05/2017 |
7.30
|
4,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/05/2017 |
7.60
|
77,600 | 6.94 | 7.60 | 6.94 | 0 | 0 | 0 | |
17/05/2017 |
6.94
|
4,400 | 6.88 | 7.52 | 6.94 | 0 | 0 | 0 | |
16/05/2017 |
6.88
|
2,600 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
15/05/2017 |
6.88
|
23,300 | 6.82 | 7.46 | 6.88 | 0 | 0 | 0 | |
12/05/2017 |
6.82
|
9,000 | 6.82 | 7.46 | 6.76 | 0 | 0 | 0 | |
11/05/2017 |
6.82
|
300 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 | |
10/05/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
09/05/2017 |
6.99
|
9,000 | 7.23 | 7.23 | 6.82 | 0 | 0 | 0 | |
08/05/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
05/05/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
04/05/2017 |
7.23
|
8,600 | 6.59 | 7.23 | 6.59 | 0 | 0 | 0 | |
03/05/2017 |
6.59
|
11,700 | 6.94 | 6.94 | 6.41 | 0 | 0 | 0 | |
28/04/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/04/2017 |
6.94
|
500 | 6.99 | 6.99 | 6.94 | 0 | 0 | 0 | |
26/04/2017 |
6.99
|
100 | 6.94 | 6.99 | 6.99 | 0 | 0 | 0 | |
25/04/2017 |
6.94
|
4,300 | 7.29 | 7.29 | 6.94 | 0 | 0 | 0 | |
24/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
21/04/2017 |
7.29
|
3,800 | 6.64 | 7.29 | 6.70 | 0 | 0 | 0 | |
20/04/2017 |
6.64
|
22,300 | 6.82 | 7.46 | 6.64 | 0 | 0 | 0 | |
19/04/2017 |
6.82
|
4,600 | 7.23 | 7.34 | 6.70 | 0 | 0 | 0 | |
18/04/2017 |
7.23
|
200 | 6.88 | 7.23 | 6.70 | 0 | 0 | 0 | |
17/04/2017 |
6.88
|
200 | 7.23 | 7.23 | 6.88 | 0 | 0 | 0 | |
14/04/2017 |
7.23
|
4,300 | 7.23 | 7.23 | 6.64 | 0 | 0 | 0 | |
13/04/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
12/04/2017 |
7.23
|
400 | 6.88 | 7.23 | 6.76 | 0 | 0 | 0 | |
11/04/2017 |
6.88
|
4,700 | 6.53 | 7.17 | 6.76 | 0 | 0 | 0 | |
10/04/2017 |
6.53
|
56,300 | 6.64 | 7.29 | 6.53 | 0 | 0 | 0 | |
07/04/2017 |
6.64
|
1,100 | 7.23 | 7.29 | 6.64 | 0 | 0 | 0 | |
05/04/2017 |
7.23
|
35,200 | 6.59 | 7.23 | 6.53 | 0 | 0 | 0 | |
04/04/2017 |
6.59
|
14,800 | 6.47 | 7.11 | 6.35 | 0 | 0 | 0 | |
03/04/2017 |
6.47
|
17,200 | 6.47 | 7.11 | 6.29 | 0 | 0 | 0 | |
31/03/2017 |
6.47
|
20,600 | 6.24 | 6.82 | 6.24 | 0 | 0 | 0 | |
30/03/2017 |
6.24
|
900 | 6.18 | 6.41 | 6.18 | 0 | 0 | 0 | |
29/03/2017 |
6.18
|
11,400 | 6.12 | 6.70 | 6.12 | 0 | 1,000 | -0.0 | |
28/03/2017 |
6.12
|
4,317 | 6.12 | 6.70 | 6.12 | 0 | 0 | 0 | |
27/03/2017 |
6.12
|
8,700 | 6.06 | 6.64 | 6.12 | 0 | 0 | 0 | |
24/03/2017 |
6.06
|
21,100 | 6.24 | 6.82 | 6.06 | 0 | 0 | 0 | |
23/03/2017 |
6.24
|
1,417 | 6.24 | 6.82 | 6.24 | 0 | 0 | 0 | |
22/03/2017 |
6.24
|
6,100 | 6.18 | 6.76 | 6.00 | 0 | 0 | 0 | |
21/03/2017 |
6.18
|
1,100 | 6.41 | 6.41 | 6.18 | 0 | 0 | 0 | |
20/03/2017 |
6.41
|
32,200 | 6.29 | 6.88 | 6.18 | 100 | 0 | 0.0 | |
17/03/2017 |
6.29
|
5,000 | 6.53 | 6.53 | 6.29 | 0 | 0 | 0 | |
16/03/2017 |
6.53
|
5,800 | 5.94 | 6.53 | 6.00 | 0 | 0 | 0 | |
15/03/2017 |
5.94
|
6,400 | 5.94 | 6.53 | 5.94 | 0 | 0 | 0 | |
14/03/2017 |
5.94
|
8,700 | 6.00 | 6.59 | 5.83 | 100 | 0 | 0.0 | |
13/03/2017 |
6.00
|
2,800 | 5.83 | 6.41 | 6.00 | 0 | 0 | 0 | |
10/03/2017 |
5.83
|
4,500 | 6.24 | 6.59 | 5.83 | 100 | 0 | 0.0 | |
09/03/2017 |
6.24
|
5,000 | 6.06 | 6.59 | 6.00 | 0 | 0 | 0 | |
08/03/2017 |
6.06
|
2,100 | 6.29 | 6.41 | 6.06 | 0 | 0 | 0 | |
07/03/2017 |
6.29
|
300 | 5.94 | 6.29 | 6.29 | 0 | 0 | 0 | |
06/03/2017 |
5.94
|
300 | 5.83 | 5.94 | 5.94 | 0 | 0 | 0 | |
03/03/2017 |
5.83
|
4,600 | 6.00 | 6.24 | 5.83 | 0 | 0 | 0 | |
02/03/2017 |
6.00
|
200 | 5.71 | 6.00 | 5.83 | 0 | 0 | 0 | |
01/03/2017 |
5.71
|
1,800 | 5.71 | 6.12 | 5.71 | 0 | 0 | 0 | |
28/02/2017 |
5.71
|
12,500 | 5.83 | 5.83 | 5.71 | 0 | 0 | 0 | |
27/02/2017 |
5.83
|
4,500 | 5.60 | 6.12 | 5.77 | 0 | 0 | 0 | |
24/02/2017 |
5.60
|
600 | 5.77 | 6.06 | 5.60 | 0 | 0 | 0 | |
23/02/2017 |
5.77
|
3,400 | 5.71 | 6.18 | 5.60 | 0 | 0 | 0 | |
22/02/2017 |
5.71
|
2,200 | 5.77 | 5.77 | 5.71 | 0 | 0 | 0 | |
21/02/2017 |
5.77
|
100 | 5.83 | 5.83 | 5.77 | 0 | 0 | 0 | |
20/02/2017 |
5.83
|
3,300 | 5.77 | 6.29 | 5.77 | 0 | 0 | 0 | |
17/02/2017 |
5.77
|
1,700 | 5.71 | 6.06 | 5.71 | 0 | 0 | 0 | |
16/02/2017 |
5.71
|
100 | 5.94 | 5.94 | 5.71 | 0 | 0 | 0 |