Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 1.54% | 9,520 | 0 | 0 |
5.10
7.30
6.60
|
2 tháng
(2024-09-23) |
0.30 | 4.76% | 13,349 | 0 | 0 |
5.10
7.30
6.60
|
3 tháng
(2024-08-26) |
-0.20 | -2.94% | 54,379 | 0 | 0 |
5.10
7.30
6.60
|
6 tháng
(2024-05-27) |
-0.02 | -0.26% | 68,615 | 0 | 0 |
5.10
7.50
6.60
|
12 tháng
(2023-11-28) |
1.23 | 22.89% | 174,656 | 0 | 0 |
5.10
7.58
6.60
|
24 tháng
(2022-12-05) |
-1.88 | -22.16% | 706,966 | 0 | 0 |
5.10
9.22
6.60
|
36 tháng
(2021-12-08) |
-1.72 | -20.67% | 1,240,117 | 1,000 | 0.0 |
5.10
11.61
6.60
|
60 tháng
(2019-12-19) |
0.73 | 12.36% | 1,917,728 | 600 | 0.0 |
2.98
11.61
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2017 |
7.36
|
4,100 | 7.15 | 7.86 | 7.29 | 0 | 0 | 0 | |
20/04/2017 |
7.15
|
4,500 | 8.08 | 8.08 | 7.15 | 0 | 0 | 0 | |
19/04/2017 |
8.08
|
100 | 7.72 | 8.08 | 8.08 | 0 | 0 | 0 | |
18/04/2017 |
7.72
|
2,300 | 7.15 | 7.79 | 7.65 | 0 | 0 | 0 | |
17/04/2017 |
7.15
|
3,200 | 7.86 | 7.86 | 6.72 | 0 | 0 | 0 | |
14/04/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
13/04/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/04/2017 |
7.86
|
700 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
11/04/2017 |
7.86
|
300 | 8.22 | 8.22 | 7.86 | 0 | 0 | 0 | |
10/04/2017 |
8.22
|
900 | 7.51 | 8.22 | 7.22 | 0 | 0 | 0 | |
07/04/2017 |
7.51
|
9,100 | 8.58 | 8.58 | 7.51 | 0 | 0 | 0 | |
05/04/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
04/04/2017 |
8.58
|
100 | 8.44 | 8.58 | 8.58 | 0 | 0 | 0 | |
03/04/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
31/03/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
30/03/2017 |
8.44
|
100 | 7.86 | 8.44 | 8.44 | 0 | 0 | 0 | |
29/03/2017 |
7.86
|
2,600 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 | |
28/03/2017 |
8.72
|
100 | 8.51 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/03/2017 |
8.51
|
110 | 8.36 | 8.51 | 8.51 | 0 | 0 | 0 | |
24/03/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
23/03/2017 |
8.36
|
100 | 7.29 | 8.36 | 8.36 | 0 | 0 | 0 | |
22/03/2017 |
7.29
|
4,900 | 7.79 | 8.08 | 7.29 | 0 | 0 | 0 | |
21/03/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/03/2017 |
7.79
|
2,400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
20/03/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
17/03/2017 |
7.79
|
1,100 | 7.52 | 7.79 | 7.79 | 0 | 0 | 0 | |
16/03/2017 |
7.52
|
600 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 | |
15/03/2017 |
7.72
|
1,600 | 7.45 | 8.07 | 7.72 | 0 | 0 | 0 | |
14/03/2017 |
7.45
|
3,200 | 7.86 | 7.86 | 6.90 | 0 | 0 | 0 | |
13/03/2017 |
7.86
|
0 | 7.72 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/03/2017 |
7.72
|
1,200 | 8.41 | 8.62 | 7.72 | 0 | 0 | 0 | |
09/03/2017 |
8.41
|
700 | 7.59 | 8.41 | 7.72 | 0 | 0 | 0 | |
08/03/2017 |
7.59
|
3,600 | 8.27 | 8.96 | 7.59 | 0 | 0 | 0 | |
07/03/2017 |
8.27
|
500 | 8.00 | 8.27 | 8.27 | 0 | 0 | 0 | |
06/03/2017 |
8.00
|
10,000 | 6.96 | 8.00 | 7.59 | 0 | 0 | 0 | |
03/03/2017 |
6.96
|
100 | 8.00 | 8.00 | 6.96 | 0 | 0 | 0 | |
02/03/2017 |
8.00
|
4,400 | 8.48 | 8.48 | 7.65 | 0 | 0 | 0 | |
01/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/02/2017 |
8.48
|
100 | 7.93 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/02/2017 |
7.93
|
5,400 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 | |
24/02/2017 |
8.27
|
1,300 | 8.21 | 8.27 | 7.93 | 0 | 0 | 0 | |
23/02/2017 |
8.21
|
3,010 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 | |
22/02/2017 |
8.27
|
600 | 7.59 | 8.27 | 7.93 | 0 | 0 | 0 | |
21/02/2017 |
7.59
|
9,400 | 8.48 | 8.48 | 7.31 | 0 | 0 | 0 | |
20/02/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
17/02/2017 |
8.48
|
910 | 8.21 | 8.48 | 8.41 | 0 | 0 | 0 | |
16/02/2017 |
8.21
|
3,300 | 8.62 | 8.62 | 8.21 | 0 | 0 | 0 | |
15/02/2017 |
8.62
|
200 | 8.41 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/02/2017 |
8.41
|
11,300 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 | |
13/02/2017 |
8.83
|
1,900 | 9.31 | 9.31 | 8.83 | 0 | 0 | 0 | |
10/02/2017 |
9.31
|
700 | 8.96 | 9.31 | 9.24 | 0 | 0 | 0 | |
09/02/2017 |
8.96
|
1,800 | 8.83 | 9.10 | 8.90 | 0 | 0 | 0 | |
08/02/2017 |
8.83
|
0 | 8.76 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/02/2017 |
8.76
|
5,520 | 9.31 | 9.59 | 8.69 | 0 | 0 | 0 | |
06/02/2017 |
9.31
|
7,205 | 10.14 | 10.14 | 8.83 | 0 | 0 | 0 | |
03/02/2017 |
10.14
|
1,300 | 10.41 | 10.69 | 10.00 | 300 | 0 | 0.0 | |
02/02/2017 |
10.41
|
100 | 10.48 | 10.48 | 10.41 | 0 | 0 | 0 | |
25/01/2017 |
10.48
|
5,000 | 9.65 | 10.48 | 9.65 | 0 | 0 | 0 | |
24/01/2017 |
9.65
|
2,500 | 10.14 | 10.14 | 9.59 | 0 | 0 | 0 | |
23/01/2017 |
10.14
|
1,000 | 9.86 | 10.76 | 10.14 | 0 | 0 | 0 | |
20/01/2017 |
9.86
|
2,100 | 9.24 | 9.86 | 9.79 | 0 | 0 | 0 | |
19/01/2017 |
9.24
|
1,000 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 | |
18/01/2017 |
9.52
|
2,800 | 8.96 | 9.52 | 8.96 | 0 | 0 | 0 | |
17/01/2017 |
8.96
|
1,100 | 9.79 | 9.79 | 8.48 | 0 | 0 | 0 | |
16/01/2017 |
9.79
|
100 | 9.38 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/01/2017 |
9.38
|
700 | 9.10 | 9.52 | 9.31 | 0 | 0 | 0 | |
12/01/2017 |
9.10
|
3,000 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 | |
11/01/2017 |
9.65
|
2,400 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
10/01/2017 |
9.65
|
2,600 | 9.79 | 9.93 | 9.52 | 0 | 0 | 0 | |
09/01/2017 |
9.79
|
1,000 | 10.34 | 10.34 | 9.65 | 0 | 0 | 0 | |
06/01/2017 |
10.34
|
4,800 | 10.14 | 10.34 | 9.65 | 0 | 700 | -0.0 | |
05/01/2017 |
10.14
|
2,500 | 10.00 | 11.31 | 10.14 | 0 | 0 | 0 | |
04/01/2017 |
10.00
|
14,500 | 10.96 | 11.24 | 10.00 | 0 | 0 | 0 | |
03/01/2017 |
10.96
|
2,200 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 | |
30/12/2016 |
10.90
|
1,900 | 11.17 | 11.17 | 10.69 | 0 | 0 | 0 | |
29/12/2016 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
28/12/2016 |
11.17
|
6,110 | 11.10 | 11.31 | 11.10 | 0 | 0 | 0 | |
27/12/2016 |
11.10
|
500 | 11.45 | 11.45 | 11.10 | 0 | 0 | 0 | |
26/12/2016 |
11.45
|
1,700 | 11.45 | 11.65 | 11.03 | 0 | 0 | 0 | |
23/12/2016 |
11.45
|
1,500 | 11.52 | 12.07 | 11.03 | 0 | 0 | 0 | |
22/12/2016 |
11.52
|
5,310 | 11.52 | 12.41 | 11.38 | 0 | 0 | 0 | |
21/12/2016 |
11.52
|
2,500 | 11.79 | 11.79 | 11.45 | 0 | 0 | 0 | |
20/12/2016 |
11.79
|
2,010 | 11.72 | 12.34 | 11.58 | 0 | 0 | 0 | |
19/12/2016 |
11.72
|
6,500 | 11.93 | 11.93 | 10.76 | 0 | 0 | 0 | |
16/12/2016 |
11.93
|
5,200 | 12.27 | 13.03 | 11.72 | 0 | 0 | 0 | |
15/12/2016 |
12.27
|
2,310 | 13.93 | 14.21 | 12.27 | 0 | 0 | 0 | |
14/12/2016 |
13.93
|
23,900 | 12.96 | 14.55 | 13.24 | 700 | 0 | 0.0 | |
13/12/2016 |
12.96
|
10,505 | 11.52 | 12.96 | 12.76 | 0 | 1,000 | -0.0 | |
12/12/2016 |
11.52
|
2,900 | 11.72 | 11.72 | 11.17 | 0 | 0 | 0 | |
09/12/2016 |
11.72
|
11,200 | 12.34 | 12.69 | 11.03 | 0 | 0 | 0 | |
08/12/2016 |
12.34
|
1,800 | 12.62 | 12.76 | 12.34 | 0 | 0 | 0 | |
07/12/2016 |
12.62
|
11,810 | 13.24 | 13.24 | 11.93 | 0 | 0 | 0 | |
06/12/2016 |
13.24
|
8,830 | 15.58 | 15.58 | 13.10 | 0 | 0 | 0 | |
05/12/2016 |
15.58
|
10,400 | 14.48 | 15.58 | 14.55 | 1,000 | 0 | 0.0 | |
02/12/2016 |
14.48
|
8,500 | 13.79 | 14.48 | 13.24 | 0 | 0 | 0 | |
01/12/2016 |
13.79
|
15,800 | 14.48 | 14.48 | 13.10 | 0 | 0 | 0 | |
30/11/2016 |
14.48
|
17,610 | 14.00 | 15.86 | 14.07 | 0 | 0 | 0 | |
29/11/2016 |
14.00
|
15,310 | 12.21 | 14.00 | 14.00 | 0 | 0 | 0 | |
28/11/2016 |
12.21
|
17,910 | 12.34 | 12.34 | 12.21 | 0 | 0 | 0 | |
25/11/2016 |
12.34
|
5,400 | 11.38 | 12.34 | 10.34 | 0 | 0 | 0 | |
24/11/2016 |
11.38
|
10,100 | 12.48 | 12.48 | 11.38 | 0 | 0 | 0 |