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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
8.61
|
19,990 | 8.71 | 8.75 | 8.36 | 2,000 | 0 | 0.0 | |
10/02/2017 |
8.71
|
21,140 | 8.54 | 8.82 | 8.47 | 0 | 0 | 0 | |
09/02/2017 |
8.54
|
103,180 | 8.08 | 8.54 | 8.11 | 0 | 0 | 0 | |
08/02/2017 |
8.08
|
42,890 | 7.94 | 8.08 | 7.94 | 0 | 0 | 0 | |
07/02/2017 |
7.94
|
34,060 | 7.90 | 8.04 | 7.90 | 0 | 0 | 0 | |
06/02/2017 |
7.90
|
9,050 | 7.94 | 8.01 | 7.76 | 0 | 0 | 0 | |
03/02/2017 |
7.94
|
5,040 | 7.69 | 7.94 | 7.69 | 500 | 0 | 0.0 | |
02/02/2017 |
7.69
|
1,690 | 7.76 | 7.83 | 7.69 | 0 | 0 | 0 | |
25/01/2017 |
7.76
|
1,170 | 7.90 | 8.08 | 7.76 | 0 | 0 | 0 | |
24/01/2017 |
7.90
|
750 | 8.11 | 8.11 | 7.76 | 0 | 0 | 0 | |
23/01/2017 |
8.11
|
1,560 | 7.97 | 8.11 | 7.76 | 0 | 0 | 0 | |
20/01/2017 |
7.97
|
1,100 | 7.83 | 7.97 | 7.83 | 0 | 0 | 0 | |
19/01/2017 |
7.83
|
4,010 | 7.76 | 7.83 | 7.62 | 0 | 0 | 0 | |
18/01/2017 |
7.76
|
1,030 | 8.08 | 8.08 | 7.76 | 0 | 0 | 0 | |
17/01/2017 |
8.08
|
9,650 | 7.90 | 8.08 | 7.76 | 0 | 0 | 0 | |
16/01/2017 |
7.90
|
14,700 | 7.83 | 8.18 | 7.83 | 0 | 0 | 0 | |
13/01/2017 |
7.83
|
17,790 | 7.83 | 8.04 | 7.76 | 0 | 0 | 0 | |
12/01/2017 |
7.83
|
13,010 | 7.76 | 8.04 | 7.76 | 0 | 0 | 0 | |
11/01/2017 |
7.76
|
8,160 | 8.11 | 8.11 | 7.58 | 0 | 0 | 0 | |
10/01/2017 |
8.11
|
100 | 7.65 | 8.11 | 8.11 | 0 | 0 | 0 | |
09/01/2017 |
7.65
|
8,370 | 7.76 | 7.76 | 7.62 | 0 | 0 | 0 | |
06/01/2017 |
7.76
|
550 | 7.97 | 7.97 | 7.76 | 0 | 0 | 0 | |
05/01/2017 |
7.97
|
4,010 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
04/01/2017 |
7.97
|
5,900 | 7.97 | 8.04 | 7.97 | 0 | 0 | 0 | |
03/01/2017 |
7.97
|
4,510 | 8.25 | 8.25 | 7.90 | 0 | 0 | 0 | |
30/12/2016 |
8.25
|
23,570 | 7.90 | 8.25 | 7.48 | 0 | 0 | 0 | |
29/12/2016 |
7.90
|
4,330 | 7.69 | 7.90 | 7.62 | 0 | 0 | 0 | |
28/12/2016 |
7.69
|
120 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 | |
27/12/2016 |
7.76
|
1,600 | 7.69 | 7.76 | 7.76 | 0 | 0 | 0 | |
26/12/2016 |
7.69
|
1,010 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 | |
23/12/2016 |
7.76
|
2,110 | 7.76 | 7.76 | 7.55 | 0 | 0 | 0 | |
22/12/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/12/2016 |
7.76
|
250 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
20/12/2016 |
7.76
|
300 | 7.62 | 7.76 | 7.62 | 0 | 0 | 0 | |
19/12/2016 |
7.62
|
8,580 | 7.76 | 7.76 | 7.62 | 0 | 0 | 0 | |
16/12/2016 |
7.76
|
600 | 7.69 | 7.76 | 7.69 | 0 | 0 | 0 | |
15/12/2016 |
7.69
|
1,550 | 7.62 | 7.69 | 7.55 | 0 | 0 | 0 | |
14/12/2016 |
7.62
|
7,120 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 | |
13/12/2016 |
7.73
|
5,840 | 7.44 | 7.76 | 7.41 | 0 | 0 | 0 | |
12/12/2016 |
7.44
|
12,360 | 7.90 | 7.90 | 7.41 | 0 | 0 | 0 | |
09/12/2016 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
08/12/2016 |
7.90
|
7,690 | 7.69 | 8.04 | 7.69 | 0 | 0 | 0 | |
07/12/2016 |
7.69
|
4,340 | 7.55 | 8.04 | 7.34 | 0 | 0 | 0 | |
06/12/2016 |
7.55
|
360 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 | |
05/12/2016 |
7.62
|
780 | 7.69 | 7.69 | 7.62 | 0 | 0 | 0 | |
02/12/2016 |
7.69
|
1,220 | 7.83 | 7.83 | 7.62 | 0 | 0 | 0 | |
01/12/2016 |
7.83
|
2,000 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 | |
30/11/2016 |
7.90
|
14,080 | 7.76 | 7.90 | 7.76 | 0 | 0 | 0 | |
29/11/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/11/2016 |
7.76
|
8,700 | 7.73 | 7.83 | 7.76 | 5,000 | 0 | 0.1 | |
28/11/2016 |
7.73
|
6,000 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 | |
25/11/2016 |
7.76
|
21,570 | 7.76 | 7.76 | 7.76 | 10,000 | 0 | 0.1 | |
24/11/2016 |
7.76
|
2,280 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
23/11/2016 |
7.76
|
14,290 | 7.83 | 7.96 | 7.69 | 5,000 | 0 | 0.1 | |
22/11/2016 |
7.83
|
5,990 | 7.96 | 7.96 | 7.73 | 0 | 0 | 0 | |
21/11/2016 |
7.96
|
2,020 | 7.96 | 7.96 | 7.76 | 0 | 0 | 0 | |
18/11/2016 |
7.96
|
6,100 | 7.83 | 7.96 | 7.76 | 0 | 0 | 0 | |
17/11/2016 |
7.83
|
23,520 | 7.89 | 7.89 | 7.76 | 0 | 0 | 0 | |
16/11/2016 |
7.89
|
20,510 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
15/11/2016 |
7.89
|
23,710 | 7.69 | 8.03 | 7.83 | 0 | 0 | 0 | |
14/11/2016 |
7.69
|
22,530 | 7.69 | 7.69 | 7.56 | 0 | 0 | 0 | |
11/11/2016 |
7.69
|
6,910 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
10/11/2016 |
7.83
|
510 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
09/11/2016 |
7.83
|
3,460 | 7.83 | 7.83 | 7.63 | 0 | 0 | 0 | |
08/11/2016 |
7.83
|
9,560 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
07/11/2016 |
7.83
|
1,010 | 7.76 | 7.83 | 7.76 | 0 | 0 | 0 | |
04/11/2016 |
7.76
|
910 | 7.63 | 7.76 | 7.63 | 0 | 100 | -0.0 | |
03/11/2016 |
7.63
|
8,430 | 7.83 | 7.83 | 7.63 | 0 | 0 | 0 | |
02/11/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
01/11/2016 |
7.83
|
2,050 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 | |
31/10/2016 |
7.89
|
15,120 | 7.73 | 7.89 | 7.69 | 100 | 0 | 0.0 | |
28/10/2016 |
7.73
|
8,620 | 7.76 | 7.76 | 7.63 | 0 | 0 | 0 | |
27/10/2016 |
7.76
|
9,020 | 7.69 | 7.79 | 7.76 | 0 | 0 | 0 | |
26/10/2016 |
7.69
|
18,350 | 7.66 | 7.69 | 7.63 | 0 | 0 | 0 | |
25/10/2016 |
7.66
|
8,160 | 7.63 | 7.76 | 7.66 | 0 | 0 | 0 | |
24/10/2016 |
7.63
|
820 | 7.69 | 7.96 | 7.49 | 0 | 0 | 0 | |
21/10/2016 |
7.69
|
22,610 | 8.03 | 8.03 | 7.49 | 0 | 0 | 0 | |
20/10/2016 |
8.03
|
13,730 | 7.76 | 8.16 | 7.56 | 0 | 0 | 0 | |
19/10/2016 |
7.76
|
5,280 | 7.89 | 7.89 | 7.76 | 0 | 0 | 0 | |
18/10/2016 |
7.89
|
8,010 | 7.76 | 7.89 | 7.49 | 0 | 0 | 0 | |
17/10/2016 |
7.76
|
12,670 | 7.86 | 7.89 | 7.69 | 0 | 0 | 0 | |
14/10/2016 |
7.86
|
620 | 7.96 | 8.43 | 7.86 | 0 | 0 | 0 | |
13/10/2016 |
7.96
|
57,510 | 7.86 | 7.96 | 7.52 | 0 | 0 | 0 | |
12/10/2016 |
7.86
|
290,520 | 8.43 | 8.43 | 7.86 | 0 | 0 | 0 | |
11/10/2016 |
8.43
|
7,500 | 8.33 | 8.43 | 7.76 | 0 | 0 | 0 | |
10/10/2016 |
8.33
|
10 | 8.16 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/10/2016 |
8.16
|
16,800 | 8.09 | 8.16 | 7.89 | 0 | 0 | 0 | |
06/10/2016 |
8.09
|
1,150 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 | |
05/10/2016 |
8.23
|
2,830 | 8.03 | 8.36 | 8.09 | 0 | 0 | 0 | |
04/10/2016 |
8.03
|
16,550 | 8.16 | 8.29 | 8.03 | 0 | 0 | 0 | |
03/10/2016 |
8.16
|
1,330 | 8.39 | 8.39 | 8.16 | 0 | 0 | 0 | |
30/09/2016 |
8.39
|
1,100 | 8.43 | 8.46 | 8.29 | 0 | 0 | 0 | |
29/09/2016 |
8.43
|
18,010 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 | |
28/09/2016 |
8.63
|
25,110 | 8.63 | 8.63 | 8.29 | 0 | 0 | 0 | |
27/09/2016 |
8.63
|
40,170 | 8.70 | 8.70 | 8.16 | 0 | 0 | 0 | |
26/09/2016 |
8.70
|
80 | 8.66 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/09/2016 |
8.66
|
86,810 | 8.16 | 8.73 | 8.53 | 0 | 0 | 0 | |
22/09/2016 |
8.16
|
57,970 | 7.83 | 8.16 | 7.83 | 0 | 0 | 0 | |
21/09/2016 |
7.83
|
3,380 | 7.89 | 7.89 | 7.83 | 0 | 0 | 0 | |
20/09/2016 |
7.89
|
18,430 | 7.83 | 8.03 | 7.83 | 0 | 0 | 0 | |
19/09/2016 |
7.83
|
10,020 | 7.83 | 7.89 | 7.83 | 0 | 0 | 0 |