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 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
03/02/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
02/02/2017 |
7.71
|
100 | 7.31 | 7.71 | 7.71 | 0 | 0 | 0 | |
25/01/2017 |
7.31
|
800 | 7.29 | 7.31 | 7.29 | 0 | 0 | 0 | |
24/01/2017 |
7.29
|
3,600 | 6.58 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
20/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
19/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
18/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
13/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
12/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
11/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
10/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
09/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
05/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
04/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/01/2017 |
6.58
|
0 | 7.08 | 6.58 | 6.58 | 0 | 0 | 0 | |
30/12/2016 |
7.08
|
500 | 6.25 | 7.08 | 6.46 | 0 | 0 | 0 | |
29/12/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/12/2016 |
6.25
|
1,000 | 6.10 | 6.25 | 6.25 | 0 | 0 | 0 | |
27/12/2016 |
6.10
|
1,600 | 7.17 | 7.17 | 6.10 | 0 | 0 | 0 | |
26/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
22/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
21/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/12/2016 |
7.17
|
1,400 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 | |
19/12/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
16/12/2016 |
7.19
|
400 | 7.21 | 7.21 | 7.19 | 0 | 0 | 0 | |
15/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
13/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/12/2016 |
7.21
|
3,700 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
06/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/12/2016 |
7.21
|
500 | 8.46 | 8.46 | 7.21 | 0 | 0 | 0 | |
02/12/2016 |
8.46
|
100 | 9.94 | 9.94 | 8.46 | 0 | 0 | 0 | |
01/12/2016 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
30/11/2016 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
29/11/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/11/2016 |
9.94
|
200 | 8.65 | 9.94 | 9.94 | 0 | 0 | 0 | |
28/11/2016 |
8.65
|
200 | 7.62 | 8.65 | 8.65 | 0 | 0 | 0 | |
25/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
24/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
23/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
22/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
21/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
18/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
17/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
16/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
15/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
14/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
11/11/2016 |
7.62
|
1,300 | 7.64 | 7.64 | 7.62 | 0 | 0 | 0 | |
10/11/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/11/2016 |
7.64
|
400 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 | |
08/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
07/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
03/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
02/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
01/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
31/10/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/10/2016 |
7.84
|
100 | 6.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
27/10/2016 |
6.84
|
1,200 | 6.98 | 6.98 | 6.84 | 0 | 0 | 0 | |
26/10/2016 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
25/10/2016 |
6.98
|
0 | 6.84 | 6.98 | 6.98 | 0 | 0 | 0 | |
24/10/2016 |
6.84
|
7,000 | 7.06 | 7.06 | 6.84 | 0 | 0 | 0 | |
21/10/2016 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
20/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
18/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
17/10/2016 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
14/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/10/2016 |
7.06
|
0 | 7.04 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/10/2016 |
7.04
|
300 | 7.60 | 7.60 | 7.04 | 0 | 0 | 0 | |
11/10/2016 |
7.60
|
300 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 | |
10/10/2016 |
7.62
|
1,300 | 7.64 | 7.64 | 6.23 | 0 | 0 | 0 | |
07/10/2016 |
7.64
|
1,600 | 7.24 | 7.64 | 6.15 | 0 | 0 | 0 | |
06/10/2016 |
7.24
|
200 | 7.94 | 7.94 | 7.24 | 0 | 0 | 0 | |
05/10/2016 |
7.94
|
5,000 | 7.84 | 7.94 | 7.94 | 0 | 0 | 0 | |
04/10/2016 |
7.84
|
11,200 | 7.08 | 7.84 | 7.12 | 0 | 0 | 0 | |
03/10/2016 |
7.08
|
200 | 7.04 | 7.44 | 7.08 | 0 | 0 | 0 | |
30/09/2016 |
7.04
|
200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
29/09/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
28/09/2016 |
7.04
|
8,100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
27/09/2016 |
7.04
|
7,800 | 7.04 | 7.10 | 7.00 | 0 | 0 | 0 | |
26/09/2016 |
7.04
|
2,000 | 6.94 | 7.04 | 7.04 | 0 | 0 | 0 | |
23/09/2016 |
6.94
|
100 | 7.14 | 7.14 | 6.94 | 0 | 0 | 0 | |
22/09/2016 |
7.14
|
1,100 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
21/09/2016 |
7.06
|
300 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
20/09/2016 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/09/2016 |
7.06
|
400 | 7.08 | 7.08 | 7.04 | 0 | 0 | 0 | |
16/09/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
15/09/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
14/09/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
13/09/2016 |
7.08
|
100 | 6.94 | 7.08 | 7.08 | 0 | 0 | 0 | |
12/09/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |