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) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2017 |
7.33
|
2,590 | 7.70 | 7.91 | 7.24 | 0 | 0 | 0 | |
06/02/2017 |
7.70
|
13,320 | 8.12 | 8.12 | 7.61 | 5,000 | 0 | 0.1 | |
03/02/2017 |
8.12
|
40 | 7.64 | 8.12 | 7.64 | 0 | 0 | 0 | |
02/02/2017 |
7.64
|
1,520 | 7.58 | 8.03 | 7.06 | 0 | 0 | 0 | |
25/01/2017 |
7.58
|
40 | 7.55 | 7.58 | 7.58 | 0 | 0 | 0 | |
24/01/2017 |
7.55
|
11,060 | 7.15 | 7.55 | 7.03 | 10,780 | 0 | 0.1 | |
23/01/2017 |
7.15
|
20 | 7.09 | 7.15 | 7.09 | 10 | 0 | 0.0 | |
20/01/2017 |
7.09
|
15,070 | 7.24 | 7.64 | 7.09 | 10 | 0 | 0.0 | |
19/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
18/01/2017 |
7.24
|
10 | 7.79 | 7.79 | 7.24 | 0 | 0 | 0 | |
17/01/2017 |
7.79
|
240 | 7.46 | 7.79 | 7.09 | 0 | 0 | 0 | |
16/01/2017 |
7.46
|
130 | 7.94 | 8.45 | 7.46 | 0 | 0 | 0 | |
13/01/2017 |
7.94
|
8,250 | 7.46 | 7.94 | 7.46 | 0 | 0 | 0 | |
12/01/2017 |
7.46
|
20 | 7.03 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/01/2017 |
7.03
|
190,870 | 7.49 | 7.49 | 7.03 | 8,800 | 0 | 0.1 | |
10/01/2017 |
7.49
|
10 | 7.03 | 7.49 | 7.49 | 0 | 0 | 0 | |
09/01/2017 |
7.03
|
3,140 | 7.24 | 7.24 | 7.03 | 2,640 | 0 | 0.0 | |
06/01/2017 |
7.24
|
1,040 | 7.79 | 7.79 | 7.24 | 0 | 0 | 0 | |
05/01/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
04/01/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
03/01/2017 |
7.79
|
20 | 7.61 | 7.79 | 7.79 | 0 | 0 | 0 | |
30/12/2016 |
7.61
|
1,060 | 7.49 | 7.61 | 6.97 | 0 | 100 | -0.0 | |
29/12/2016 |
7.49
|
40 | 7.03 | 7.49 | 7.49 | 0 | 0 | 0 | |
28/12/2016 |
7.03
|
30 | 7.43 | 7.73 | 7.03 | 0 | 0 | 0 | |
27/12/2016 |
7.43
|
1,700 | 7.03 | 7.52 | 7.03 | 0 | 0 | 0 | |
26/12/2016 |
7.03
|
5,500 | 7.30 | 7.82 | 7.03 | 5,480 | 0 | 0.1 | |
23/12/2016 |
7.30
|
380 | 7.03 | 7.49 | 7.03 | 360 | 0 | 0.0 | |
22/12/2016 |
7.03
|
3,000 | 7.15 | 7.15 | 7.03 | 3,000 | 0 | 0.0 | |
21/12/2016 |
7.15
|
1,810 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/12/2016 |
7.15
|
9,010 | 7.03 | 7.15 | 7.03 | 8,800 | 0 | 0.1 | |
19/12/2016 |
7.03
|
2,120 | 7.03 | 7.36 | 7.03 | 200 | 0 | 0.0 | |
16/12/2016 |
7.03
|
120 | 7.03 | 7.49 | 7.03 | 0 | 0 | 0 | |
15/12/2016 |
7.03
|
340 | 7.33 | 7.79 | 7.03 | 20 | 0 | 0.0 | |
14/12/2016 |
7.33
|
3,480 | 7.55 | 7.55 | 7.03 | 80 | 0 | 0.0 | |
13/12/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
12/12/2016 |
7.55
|
5,340 | 7.33 | 7.79 | 7.03 | 5,000 | 0 | 0.1 | |
09/12/2016 |
7.33
|
840 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 | |
08/12/2016 |
7.82
|
800 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
07/12/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
06/12/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
05/12/2016 |
7.82
|
500 | 8.09 | 8.09 | 7.82 | 0 | 0 | 0 | |
02/12/2016 |
8.09
|
270 | 7.88 | 8.09 | 8.09 | 0 | 0 | 0 | |
01/12/2016 |
7.88
|
17,160 | 8.42 | 8.42 | 7.85 | 0 | 0 | 0 | |
30/11/2016 |
8.42
|
5,490 | 7.91 | 8.42 | 7.85 | 0 | 0 | 0 | |
29/11/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/11/2016 |
7.91
|
20 | 7.52 | 7.91 | 7.91 | 0 | 0 | 0 | |
28/11/2016 |
7.52
|
200 | 7.63 | 8.09 | 7.52 | 0 | 0 | 0 | |
25/11/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
24/11/2016 |
7.63
|
60 | 7.20 | 7.63 | 7.63 | 0 | 0 | 0 | |
23/11/2016 |
7.20
|
2,750 | 6.76 | 7.20 | 6.76 | 800 | 0 | 0.0 | |
22/11/2016 |
6.76
|
5,790 | 7.26 | 7.69 | 6.76 | 4,230 | 0 | 0.0 | |
21/11/2016 |
7.26
|
380 | 7.75 | 7.75 | 7.23 | 0 | 0 | 0 | |
18/11/2016 |
7.75
|
130 | 7.75 | 8.01 | 7.75 | 0 | 0 | 0 | |
17/11/2016 |
7.75
|
1,660 | 7.28 | 7.75 | 6.94 | 0 | 0 | 0 | |
16/11/2016 |
7.28
|
10 | 7.80 | 7.80 | 7.28 | 0 | 0 | 0 | |
15/11/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
14/11/2016 |
7.80
|
90 | 8.06 | 8.06 | 7.57 | 0 | 0 | 0 | |
11/11/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/11/2016 |
8.06
|
1,580 | 7.92 | 8.32 | 7.40 | 0 | 0 | 0 | |
09/11/2016 |
7.92
|
120 | 7.75 | 7.92 | 7.23 | 0 | 0 | 0 | |
08/11/2016 |
7.75
|
20 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
07/11/2016 |
7.75
|
220 | 7.52 | 7.98 | 7.05 | 0 | 0 | 0 | |
04/11/2016 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
03/11/2016 |
7.52
|
200 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 | |
02/11/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
01/11/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
31/10/2016 |
7.66
|
940 | 7.17 | 7.66 | 6.76 | 490 | 0 | 0.0 | |
28/10/2016 |
7.17
|
100 | 6.76 | 7.17 | 7.17 | 0 | 0 | 0 | |
27/10/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
26/10/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/10/2016 |
6.76
|
60 | 6.91 | 6.91 | 6.76 | 50 | 0 | 0.0 | |
24/10/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/10/2016 |
6.91
|
200 | 7.40 | 7.40 | 6.91 | 0 | 0 | 0 | |
20/10/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/10/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
18/10/2016 |
7.40
|
200 | 7.23 | 7.40 | 6.76 | 100 | 0 | 0.0 | |
17/10/2016 |
7.23
|
100 | 7.17 | 7.23 | 7.23 | 0 | 0 | 0 | |
14/10/2016 |
7.17
|
2,000 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 | |
13/10/2016 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
12/10/2016 |
7.23
|
110 | 6.85 | 7.23 | 7.23 | 0 | 0 | 0 | |
11/10/2016 |
6.85
|
70 | 7.28 | 7.28 | 6.85 | 0 | 0 | 0 | |
10/10/2016 |
7.28
|
150 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/10/2016 |
7.28
|
270 | 6.88 | 7.28 | 7.23 | 0 | 0 | 0 | |
06/10/2016 |
6.88
|
550 | 6.94 | 7.40 | 6.88 | 0 | 0 | 0 | |
05/10/2016 |
6.94
|
1,070 | 6.82 | 6.94 | 6.82 | 0 | 0 | 0 | |
04/10/2016 |
6.82
|
2,150 | 6.82 | 6.85 | 6.82 | 2,120 | 0 | 0.0 | |
03/10/2016 |
6.82
|
1,910 | 7.28 | 7.28 | 6.82 | 1,900 | 10 | 0.0 | |
30/09/2016 |
7.28
|
6,400 | 6.82 | 7.28 | 6.76 | 3,000 | 0 | 0.0 | |
29/09/2016 |
6.82
|
1,760 | 7.11 | 7.11 | 6.76 | 1,370 | 0 | 0.0 | |
28/09/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
27/09/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
26/09/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
23/09/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/09/2016 |
7.11
|
510 | 7.11 | 7.11 | 6.62 | 0 | 10 | -0.0 | |
21/09/2016 |
7.11
|
10 | 7.57 | 7.57 | 7.11 | 0 | 0 | 0 | |
20/09/2016 |
7.57
|
8,000 | 7.11 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/09/2016 |
7.11
|
30 | 6.82 | 7.11 | 6.36 | 0 | 0 | 0 | |
16/09/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/09/2016 |
6.82
|
2,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/09/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/09/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |