Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.20 | 0.92% | 10,656,700 | 26,500 | 2.1 |
21.65
22.50
22.40
|
2 tháng
(2025-05-23) |
-0.10 | -0.45% | 21,238,700 | -395,600 | -7.2 |
21.50
22.55
22.40
|
3 tháng
(2025-04-23) |
0.10 | 0.46% | 29,405,100 | -59,200 | -3.8 |
21.35
22.80
22.40
|
6 tháng
(2025-01-23) |
1.05 | 5.01% | 43,203,500 | -1,359,221 | -30.2 |
18.30
22.80
22.40
|
12 tháng
(2024-07-29) |
-7.16 | -24.55% | 63,153,700 | -2,133,943 | -49.5 |
18.30
30.19
22.40
|
24 tháng
(2023-08-02) |
-3.03 | -12.12% | 134,934,600 | -1,601,415 | -33.2 |
18.30
32.15
22.40
|
36 tháng
(2022-08-08) |
4.81 | 27.98% | 270,117,300 | -1,493,514 | -33.7 |
15.35
32.15
22.40
|
60 tháng
(2020-08-17) |
8.66 | 64.97% | 418,600,330 | -1,559,734 | -37.7 |
12.24
32.15
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/12/2017 |
6.55
|
14,540 | 6.66 | 6.66 | 6.55 | 0 | 0 | 0 | |
05/12/2017 |
6.66
|
34,360 | 6.94 | 6.97 | 6.66 | 0 | 0 | 0 | |
04/12/2017 |
6.94
|
23,860 | 6.69 | 6.94 | 6.59 | 0 | 360 | -0.0 | |
01/12/2017 |
6.69
|
17,630 | 6.66 | 6.73 | 6.52 | 0 | 140 | -0.0 | |
30/11/2017 |
6.66
|
14,340 | 6.52 | 6.66 | 6.42 | 650 | 0 | 0.0 | |
29/11/2017 |
6.52
|
20,820 | 6.45 | 6.52 | 6.31 | 0 | 500 | -0.0 | |
28/11/2017 |
6.45
|
32,760 | 6.31 | 6.45 | 6.24 | 10 | 1,000 | -0.0 | |
27/11/2017 |
6.31
|
51,340 | 6.07 | 6.42 | 5.76 | 1,000 | 1,000 | -0.0 | |
24/11/2017 |
6.07
|
18,160 | 5.83 | 6.07 | 5.79 | 0 | 1,000 | -0.0 | |
23/11/2017 |
5.83
|
10,080 | 5.83 | 5.83 | 5.44 | 1,200 | 0 | 0.0 | |
22/11/2017 |
5.83
|
14,010 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
21/11/2017 |
5.90
|
36,620 | 5.93 | 5.93 | 5.53 | 1,000 | 0 | 0.0 | |
20/11/2017 |
5.93
|
40,260 | 5.84 | 5.93 | 5.46 | 11,700 | 0 | 0.2 | |
17/11/2017 |
5.84
|
20,630 | 5.86 | 5.96 | 5.84 | 0 | 0 | 0 | |
16/11/2017 |
5.86
|
10,740 | 5.65 | 5.86 | 5.69 | 5,460 | 0 | 0.1 | |
15/11/2017 |
5.65
|
1,950 | 5.55 | 5.65 | 5.31 | 0 | 0 | 0 | |
14/11/2017 |
5.55
|
3,840 | 5.90 | 6.00 | 5.55 | 1,800 | 0 | 0.0 | |
13/11/2017 |
5.90
|
4,330 | 6.24 | 6.31 | 5.81 | 0 | 0 | 0 | |
10/11/2017 |
6.24
|
10,850 | 6.52 | 6.59 | 6.07 | 0 | 0 | 0 | |
09/11/2017 |
6.52
|
4,390 | 7.01 | 7.01 | 6.52 | 10 | 0 | 0.0 | |
08/11/2017 |
7.01
|
4,760 | 7.53 | 7.53 | 7.01 | 0 | 0 | 0 | |
07/11/2017 |
7.53
|
830 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 | |
06/11/2017 |
7.63
|
2,170 | 7.94 | 7.94 | 7.63 | 0 | 0 | 0 | |
03/11/2017 |
7.94
|
440 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 | |
02/11/2017 |
8.08
|
320 | 8.15 | 8.15 | 8.08 | 0 | 0 | 0 | |
01/11/2017 |
8.15
|
430 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 | |
31/10/2017 |
8.32
|
110 | 8.15 | 8.32 | 8.32 | 0 | 0 | 0 | |
30/10/2017 |
8.15
|
1,120 | 8.72 | 8.72 | 8.15 | 0 | 0 | 0 | |
27/10/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/10/2017 |
8.72
|
840 | 8.72 | 9.07 | 8.72 | 0 | 0 | 0 | |
26/10/2017 |
8.72
|
1,470 | 8.74 | 8.74 | 8.72 | 0 | 0 | 0 | |
25/10/2017 |
8.74
|
16,620 | 8.82 | 8.87 | 8.74 | 0 | 0 | 0 | |
24/10/2017 |
8.82
|
13,080 | 8.91 | 8.91 | 8.77 | 0 | 0 | 0 | |
23/10/2017 |
8.91
|
12,460 | 8.94 | 9.04 | 8.91 | 0 | 0 | 0 | |
20/10/2017 |
8.94
|
11,220 | 9.01 | 9.17 | 8.94 | 0 | 0 | 0 | |
19/10/2017 |
9.01
|
12,390 | 9.17 | 9.17 | 8.71 | 0 | 0 | 0 | |
18/10/2017 |
9.17
|
13,890 | 9.51 | 9.51 | 9.01 | 0 | 0 | 0 | |
17/10/2017 |
9.51
|
11,500 | 9.84 | 9.84 | 9.51 | 0 | 0 | 0 | |
16/10/2017 |
9.84
|
25,100 | 10.01 | 10.01 | 9.51 | 0 | 0 | 0 | |
13/10/2017 |
10.01
|
10,250 | 9.97 | 10.01 | 9.84 | 0 | 0 | 0 | |
12/10/2017 |
9.97
|
7,790 | 9.97 | 10.01 | 9.67 | 0 | 0 | 0 | |
11/10/2017 |
9.97
|
14,900 | 9.97 | 10.01 | 9.67 | 0 | 0 | 0 | |
10/10/2017 |
9.97
|
10,820 | 9.97 | 9.97 | 9.84 | 0 | 0 | 0 | |
09/10/2017 |
9.97
|
5,550 | 9.94 | 9.97 | 9.67 | 0 | 0 | 0 | |
06/10/2017 |
9.94
|
5,100 | 9.97 | 10.01 | 9.91 | 0 | 0 | 0 | |
05/10/2017 |
9.97
|
3,670 | 10.01 | 10.01 | 9.61 | 0 | 0 | 0 | |
04/10/2017 |
10.01
|
10,560 | 10.01 | 10.04 | 9.94 | 0 | 0 | 0 | |
03/10/2017 |
10.01
|
5,530 | 9.97 | 10.01 | 9.74 | 0 | 0 | 0 | |
02/10/2017 |
9.97
|
6,050 | 9.91 | 9.97 | 9.51 | 0 | 0 | 0 | |
29/09/2017 |
9.91
|
8,990 | 9.84 | 9.91 | 9.84 | 0 | 0 | 0 | |
28/09/2017 |
9.84
|
12,930 | 9.67 | 9.84 | 9.67 | 0 | 0 | 0 | |
27/09/2017 |
9.67
|
12,410 | 9.51 | 9.67 | 9.51 | 180 | 0 | 0.0 | |
26/09/2017 |
9.51
|
13,900 | 9.31 | 9.51 | 9.31 | 0 | 0 | 0 | |
25/09/2017 |
9.31
|
10,370 | 9.17 | 9.31 | 9.21 | 0 | 0 | 0 | |
22/09/2017 |
9.17
|
16,620 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 | |
21/09/2017 |
9.01
|
22,900 | 8.57 | 9.01 | 8.61 | 0 | 0 | 0 | |
20/09/2017 |
8.57
|
48,820 | 8.67 | 8.74 | 8.54 | 0 | 2,000 | -0.1 | |
19/09/2017 |
8.67
|
38,980 | 9.01 | 9.01 | 8.61 | 0 | 0 | 0 | |
18/09/2017 |
9.01
|
40,630 | 9.61 | 9.64 | 8.97 | 0 | 0 | 0 | |
15/09/2017 |
9.61
|
21,340 | 9.67 | 9.67 | 9.01 | 0 | 0 | 0 | |
14/09/2017 |
9.67
|
12,480 | 9.67 | 9.81 | 9.67 | 1,900 | 0 | 0.1 | |
13/09/2017 |
9.67
|
10,200 | 9.81 | 9.84 | 9.67 | 0 | 0 | 0 | |
12/09/2017 |
9.81
|
10,420 | 9.71 | 9.81 | 9.71 | 0 | 0 | 0 | |
11/09/2017 |
9.71
|
12,190 | 9.67 | 9.71 | 9.51 | 0 | 0 | 0 | |
08/09/2017 |
9.67
|
7,900 | 9.67 | 9.67 | 9.64 | 0 | 0 | 0 | |
07/09/2017 |
9.67
|
10,350 | 9.34 | 9.67 | 9.01 | 0 | 0 | 0 | |
06/09/2017 |
9.34
|
11,900 | 9.84 | 9.84 | 9.16 | 0 | 700 | -0.0 | |
05/09/2017 |
9.84
|
30,690 | 9.74 | 9.84 | 9.07 | 0 | 2,000 | -0.1 | |
01/09/2017 |
9.74
|
9,560 | 9.74 | 9.84 | 9.71 | 0 | 0 | 0 | |
31/08/2017 |
9.74
|
12,650 | 9.76 | 9.91 | 9.71 | 0 | 0 | 0 | |
30/08/2017 |
9.76
|
15,610 | 9.74 | 9.84 | 9.64 | 0 | 0 | 0 | |
29/08/2017 |
9.74
|
19,000 | 9.67 | 9.81 | 9.21 | 0 | 0 | 0 | |
28/08/2017 |
9.67
|
22,530 | 9.74 | 9.84 | 9.67 | 0 | 0 | 0 | |
25/08/2017 |
9.74
|
18,290 | 9.37 | 9.74 | 9.47 | 0 | 0 | 0 | |
24/08/2017 |
9.37
|
7,580 | 9.34 | 9.41 | 9.37 | 0 | 0 | 0 | |
23/08/2017 |
9.34
|
15,730 | 9.22 | 9.86 | 9.24 | 0 | 0 | 0 | |
22/08/2017 |
9.22
|
15,660 | 9.22 | 9.24 | 9.21 | 0 | 0 | 0 | |
21/08/2017 |
9.22
|
21,600 | 9.22 | 9.22 | 9.01 | 0 | 0 | 0 | |
18/08/2017 |
9.22
|
14,450 | 9.91 | 9.94 | 9.22 | 0 | 0 | 0 | |
17/08/2017 |
9.91
|
13,330 | 9.97 | 10.01 | 9.81 | 0 | 0 | 0 | |
16/08/2017 |
9.97
|
16,470 | 9.91 | 10.01 | 9.91 | 0 | 0 | 0 | |
15/08/2017 |
9.91
|
23,850 | 9.81 | 9.91 | 9.67 | 0 | 0 | 0 | |
14/08/2017 |
9.81
|
25,480 | 9.74 | 9.84 | 9.74 | 0 | 0 | 0 | |
11/08/2017 |
9.74
|
27,880 | 9.67 | 9.77 | 9.67 | 0 | 0 | 0 | |
10/08/2017 |
9.67
|
6,100 | 9.24 | 9.67 | 9.34 | 0 | 0 | 0 | |
09/08/2017 |
9.24
|
18,800 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 | |
08/08/2017 |
9.14
|
42,650 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 | |
07/08/2017 |
9.27
|
9,450 | 9.27 | 9.27 | 9.21 | 0 | 0 | 0 | |
04/08/2017 |
9.27
|
4,950 | 9.29 | 9.29 | 9.24 | 0 | 0 | 0 | |
03/08/2017 |
9.29
|
30,340 | 9.31 | 9.31 | 9.17 | 0 | 0 | 0 | |
02/08/2017 |
9.31
|
1,730 | 9.34 | 9.34 | 9.22 | 0 | 0 | 0 | |
01/08/2017 |
9.34
|
710 | 9.44 | 9.44 | 9.21 | 0 | 0 | 0 | |
31/07/2017 |
9.44
|
14,750 | 9.32 | 9.47 | 9.22 | 0 | 0 | 0 | |
28/07/2017 |
9.32
|
20,950 | 9.51 | 9.51 | 9.32 | 0 | 0 | 0 | |
27/07/2017 |
9.51
|
30,740 | 9.51 | 9.54 | 9.27 | 0 | 0 | 0 | |
26/07/2017 |
9.51
|
67,320 | 9.17 | 9.51 | 9.14 | 0 | 0 | 0 | |
25/07/2017 |
9.17
|
3,750 | 9.14 | 9.27 | 9.11 | 0 | 0 | 0 | |
24/07/2017 |
9.14
|
1,860 | 9.44 | 9.44 | 9.14 | 0 | 0 | 0 | |
21/07/2017 |
9.44
|
210 | 8.97 | 9.51 | 8.97 | 0 | 0 | 0 | |
20/07/2017 |
8.97
|
1,960 | 9.64 | 9.67 | 8.97 | 0 | 1,640 | -0.0 | |
19/07/2017 |
9.64
|
2,630 | 9.47 | 9.64 | 9.06 | 0 | 0 | 0 |