Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
12.64
|
310 | 13.21 | 13.21 | 12.64 | 0 | 0 | 0 | |
13/02/2017 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
10/02/2017 |
13.21
|
490 | 12.72 | 13.21 | 12.68 | 0 | 20 | -0.0 | |
09/02/2017 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
08/02/2017 |
12.72
|
2,760 | 12.64 | 12.72 | 12.64 | 0 | 0 | 0 | |
07/02/2017 |
12.64
|
2,200 | 12.76 | 12.76 | 12.64 | 0 | 0 | 0 | |
06/02/2017 |
12.76
|
270 | 12.76 | 12.76 | 12.72 | 0 | 0 | 0 | |
03/02/2017 |
12.76
|
6,050 | 12.23 | 12.84 | 12.48 | 0 | 0 | 0 | |
02/02/2017 |
12.23
|
2,400 | 12.11 | 12.64 | 12.15 | 0 | 0 | 0 | |
25/01/2017 |
12.11
|
2,000 | 11.87 | 12.11 | 12.11 | 0 | 0 | 0 | |
24/01/2017 |
11.87
|
1,640 | 11.82 | 11.87 | 11.87 | 0 | 0 | 0 | |
23/01/2017 |
11.82
|
60 | 11.70 | 11.82 | 11.82 | 0 | 0 | 0 | |
20/01/2017 |
11.70
|
1,780 | 11.62 | 12.15 | 11.70 | 0 | 0 | 0 | |
19/01/2017 |
11.62
|
1,050 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
18/01/2017 |
11.62
|
3,110 | 11.62 | 11.82 | 10.89 | 0 | 0 | 0 | |
17/01/2017 |
11.62
|
7,070 | 11.46 | 11.82 | 11.62 | 0 | 0 | 0 | |
16/01/2017 |
11.46
|
14,370 | 11.31 | 11.95 | 11.05 | 0 | 0 | 0 | |
13/01/2017 |
11.31
|
5,010 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 | |
12/01/2017 |
11.50
|
12,090 | 11.27 | 11.50 | 11.29 | 0 | 0 | 0 | |
11/01/2017 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
10/01/2017 |
11.27
|
2,510 | 11.42 | 11.44 | 11.27 | 0 | 0 | 0 | |
09/01/2017 |
11.42
|
5,350 | 11.62 | 11.62 | 11.42 | 0 | 0 | 0 | |
06/01/2017 |
11.62
|
10,030 | 11.42 | 11.62 | 11.11 | 0 | 0 | 0 | |
05/01/2017 |
11.42
|
770 | 11.42 | 11.50 | 11.42 | 0 | 0 | 0 | |
04/01/2017 |
11.42
|
1,760 | 11.38 | 11.50 | 11.42 | 0 | 0 | 0 | |
03/01/2017 |
11.38
|
2,110 | 11.42 | 11.42 | 11.38 | 0 | 0 | 0 | |
30/12/2016 |
11.42
|
5,500 | 11.29 | 11.42 | 11.31 | 0 | 0 | 0 | |
29/12/2016 |
11.29
|
22,870 | 11.38 | 11.42 | 11.29 | 0 | 0 | 0 | |
28/12/2016 |
11.38
|
2,780 | 11.25 | 11.38 | 11.25 | 0 | 0 | 0 | |
27/12/2016 |
11.25
|
12,890 | 11.23 | 11.42 | 11.23 | 0 | 0 | 0 | |
26/12/2016 |
11.23
|
5,700 | 11.38 | 12.15 | 11.23 | 0 | 0 | 0 | |
23/12/2016 |
11.38
|
6,070 | 11.21 | 11.42 | 11.21 | 0 | 0 | 0 | |
22/12/2016 |
11.21
|
18,060 | 11.42 | 11.42 | 11.21 | 0 | 0 | 0 | |
21/12/2016 |
11.42
|
7,000 | 11.11 | 11.42 | 11.15 | 0 | 0 | 0 | |
20/12/2016 |
11.11
|
520 | 11.15 | 11.15 | 11.09 | 0 | 0 | 0 | |
19/12/2016 |
11.15
|
4,020 | 11.01 | 11.34 | 11.01 | 0 | 0 | 0 | |
16/12/2016 |
11.01
|
1,500 | 10.83 | 11.01 | 10.95 | 0 | 0 | 0 | |
15/12/2016 |
10.83
|
6,950 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
14/12/2016 |
10.83
|
4,710 | 11.36 | 11.36 | 10.74 | 0 | 0 | 0 | |
13/12/2016 |
11.36
|
2,670 | 10.62 | 11.36 | 10.52 | 0 | 0 | 0 | |
12/12/2016 |
10.62
|
8,910 | 10.46 | 10.62 | 10.52 | 0 | 0 | 0 | |
09/12/2016 |
10.46
|
30 | 10.93 | 10.93 | 10.46 | 0 | 0 | 0 | |
08/12/2016 |
10.93
|
4,060 | 10.85 | 10.93 | 10.85 | 0 | 0 | 0 | |
07/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/12/2016 |
10.85
|
830 | 10.81 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/12/2016 |
10.81
|
27,050 | 10.77 | 10.92 | 10.81 | 0 | 0 | 0 | |
05/12/2016 |
10.77
|
7,790 | 11.53 | 11.53 | 10.77 | 0 | 0 | 0 | |
02/12/2016 |
11.53
|
21,730 | 10.79 | 11.53 | 10.73 | 0 | 0 | 0 | |
01/12/2016 |
10.79
|
10,140 | 10.57 | 10.79 | 10.41 | 0 | 3,800 | -0.1 | |
30/11/2016 |
10.57
|
3,130 | 10.55 | 10.57 | 10.53 | 0 | 0 | 0 | |
29/11/2016 |
10.55
|
2,060 | 10.59 | 10.59 | 10.22 | 0 | 0 | 0 | |
28/11/2016 |
10.59
|
9,960 | 10.57 | 10.61 | 10.29 | 0 | 0 | 0 | |
25/11/2016 |
10.57
|
3,610 | 10.61 | 10.61 | 10.14 | 0 | 0 | 0 | |
24/11/2016 |
10.61
|
4,020 | 10.49 | 11.12 | 10.49 | 0 | 0 | 0 | |
23/11/2016 |
10.49
|
3,820 | 10.41 | 10.61 | 10.41 | 0 | 0 | 0 | |
22/11/2016 |
10.41
|
4,810 | 10.29 | 10.41 | 10.29 | 0 | 0 | 0 | |
21/11/2016 |
10.29
|
1,250 | 10.29 | 10.61 | 10.29 | 0 | 0 | 0 | |
18/11/2016 |
10.29
|
3,740 | 10.22 | 10.41 | 10.29 | 0 | 0 | 0 | |
17/11/2016 |
10.22
|
4,690 | 10.33 | 10.41 | 10.22 | 0 | 0 | 0 | |
16/11/2016 |
10.33
|
4,930 | 10.22 | 10.37 | 10.22 | 0 | 0 | 0 | |
15/11/2016 |
10.22
|
3,120 | 10.14 | 10.22 | 10.14 | 0 | 0 | 0 | |
14/11/2016 |
10.14
|
1,200 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
11/11/2016 |
10.14
|
3,850 | 10.41 | 10.41 | 10.14 | 0 | 0 | 0 | |
10/11/2016 |
10.41
|
3,360 | 9.90 | 10.41 | 9.98 | 0 | 0 | 0 | |
09/11/2016 |
9.90
|
7,910 | 10.41 | 10.41 | 9.86 | 0 | 0 | 0 | |
08/11/2016 |
10.41
|
230 | 9.98 | 10.41 | 9.82 | 0 | 0 | 0 | |
07/11/2016 |
9.98
|
3,430 | 9.86 | 10.02 | 9.86 | 0 | 0 | 0 | |
04/11/2016 |
9.86
|
3,150 | 9.86 | 9.94 | 9.86 | 0 | 0 | 0 | |
03/11/2016 |
9.86
|
2,970 | 10.41 | 10.61 | 9.86 | 0 | 0 | 0 | |
02/11/2016 |
10.41
|
2,100 | 10.02 | 10.41 | 9.90 | 0 | 0 | 0 | |
01/11/2016 |
10.02
|
5,810 | 9.82 | 10.51 | 10.02 | 0 | 0 | 0 | |
31/10/2016 |
9.82
|
4,920 | 10.08 | 10.08 | 9.82 | 0 | 0 | 0 | |
28/10/2016 |
10.08
|
3,010 | 10.61 | 10.61 | 10.08 | 0 | 0 | 0 | |
27/10/2016 |
10.61
|
50 | 10.22 | 10.84 | 10.61 | 0 | 0 | 0 | |
26/10/2016 |
10.22
|
840 | 10.20 | 10.84 | 10.22 | 0 | 0 | 0 | |
25/10/2016 |
10.20
|
3,620 | 10.22 | 10.22 | 10.06 | 0 | 0 | 0 | |
24/10/2016 |
10.22
|
2,870 | 10.22 | 10.29 | 10.22 | 0 | 0 | 0 | |
21/10/2016 |
10.22
|
37,100 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
20/10/2016 |
10.22
|
33,100 | 10.41 | 10.41 | 9.82 | 0 | 0 | 0 | |
19/10/2016 |
10.41
|
970 | 10.29 | 10.53 | 10.41 | 0 | 0 | 0 | |
18/10/2016 |
10.29
|
10,300 | 10.57 | 10.57 | 10.24 | 0 | 0 | 0 | |
17/10/2016 |
10.57
|
9,430 | 10.96 | 10.96 | 10.22 | 0 | 0 | 0 | |
14/10/2016 |
10.96
|
1,040 | 10.75 | 10.96 | 10.61 | 0 | 0 | 0 | |
13/10/2016 |
10.75
|
10,310 | 10.47 | 10.75 | 10.45 | 0 | 0 | 0 | |
12/10/2016 |
10.47
|
4,930 | 10.61 | 10.69 | 10.39 | 0 | 0 | 0 | |
11/10/2016 |
10.61
|
5,020 | 10.61 | 10.77 | 10.61 | 0 | 0 | 0 | |
10/10/2016 |
10.61
|
3,540 | 11.06 | 11.06 | 10.33 | 0 | 0 | 0 | |
07/10/2016 |
11.06
|
1,400 | 11.08 | 11.08 | 10.81 | 0 | 0 | 0 | |
06/10/2016 |
11.08
|
14,660 | 11.00 | 11.08 | 11.00 | 0 | 0 | 0 | |
05/10/2016 |
11.00
|
3,320 | 10.94 | 11.00 | 10.77 | 0 | 0 | 0 | |
04/10/2016 |
10.94
|
23,130 | 10.73 | 11.00 | 10.77 | 0 | 0 | 0 | |
03/10/2016 |
10.73
|
9,610 | 10.53 | 10.73 | 10.53 | 0 | 0 | 0 | |
30/09/2016 |
10.53
|
7,630 | 10.37 | 10.61 | 10.37 | 0 | 0 | 0 | |
29/09/2016 |
10.37
|
7,650 | 10.22 | 10.41 | 10.26 | 0 | 0 | 0 | |
28/09/2016 |
10.22
|
1,680 | 9.82 | 10.22 | 10.02 | 0 | 0 | 0 | |
27/09/2016 |
9.82
|
23,600 | 9.74 | 9.90 | 9.74 | 0 | 0 | 0 | |
26/09/2016 |
9.74
|
18,670 | 9.67 | 10.22 | 9.67 | 0 | 0 | 0 | |
23/09/2016 |
9.67
|
4,280 | 9.86 | 9.86 | 9.67 | 0 | 0 | 0 | |
22/09/2016 |
9.86
|
530 | 10.20 | 10.20 | 9.82 | 0 | 0 | 0 | |
21/09/2016 |
10.20
|
4,720 | 10.10 | 10.22 | 9.63 | 0 | 0 | 0 | |
20/09/2016 |
10.10
|
1,830 | 10.84 | 10.84 | 10.10 | 0 | 0 | 0 |