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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2017 |
7.45
|
67,015 | 7.39 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/02/2017 |
7.39
|
3,211 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
13/02/2017 |
7.39
|
5,647 | 7.39 | 7.45 | 7.39 | 0 | 0 | 0 | |
10/02/2017 |
7.39
|
6,700 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
09/02/2017 |
7.58
|
186 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
08/02/2017 |
7.58
|
19,500 | 7.45 | 7.58 | 7.58 | 0 | 0 | 0 | |
07/02/2017 |
7.45
|
1,400 | 7.39 | 7.52 | 7.45 | 0 | 0 | 0 | |
06/02/2017 |
7.39
|
1,140 | 7.71 | 7.71 | 7.26 | 0 | 0 | 0 | |
03/02/2017 |
7.71
|
2,683 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 | |
02/02/2017 |
7.71
|
3,200 | 7.58 | 7.71 | 7.58 | 0 | 0 | 0 | |
25/01/2017 |
7.58
|
2,721 | 7.71 | 7.71 | 7.07 | 0 | 0 | 0 | |
24/01/2017 |
7.71
|
300 | 7.39 | 7.71 | 7.52 | 0 | 0 | 0 | |
23/01/2017 |
7.39
|
2,300 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
20/01/2017 |
7.45
|
14,600 | 7.39 | 7.45 | 7.39 | 0 | 0 | 0 | |
19/01/2017 |
7.39
|
22,800 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
18/01/2017 |
7.45
|
8,700 | 7.39 | 7.45 | 7.39 | 0 | 0 | 0 | |
17/01/2017 |
7.39
|
72,900 | 7.39 | 7.39 | 7.32 | 0 | 0 | 0 | |
16/01/2017 |
7.39
|
48,400 | 7.32 | 7.39 | 7.32 | 0 | 0 | 0 | |
13/01/2017 |
7.32
|
12,277 | 7.26 | 7.39 | 7.32 | 0 | 0 | 0 | |
12/01/2017 |
7.26
|
18,400 | 7.45 | 7.45 | 7.26 | 0 | 0 | 0 | |
11/01/2017 |
7.45
|
25,282 | 7.39 | 7.45 | 7.32 | 0 | 0 | 0 | |
10/01/2017 |
7.39
|
86 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
09/01/2017 |
7.45
|
9,100 | 7.45 | 7.45 | 7.32 | 0 | 0 | 0 | |
06/01/2017 |
7.45
|
22,700 | 7.32 | 7.45 | 7.39 | 0 | 0 | 0 | |
05/01/2017 |
7.32
|
11,328 | 7.26 | 7.32 | 7.32 | 0 | 0 | 0 | |
04/01/2017 |
7.26
|
8,994 | 7.20 | 7.39 | 7.26 | 0 | 0 | 0 | |
03/01/2017 |
7.20
|
23,400 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
30/12/2016 |
7.39
|
13,500 | 7.32 | 7.39 | 7.26 | 0 | 0 | 0 | |
29/12/2016 |
7.32
|
6,983 | 7.52 | 7.52 | 7.32 | 0 | 0 | 0 | |
28/12/2016 |
7.52
|
110 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
27/12/2016 |
7.52
|
182 | 7.26 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/12/2016 |
7.26
|
1,100 | 7.64 | 7.64 | 7.26 | 0 | 0 | 0 | |
23/12/2016 |
7.64
|
2,900 | 7.39 | 7.64 | 7.20 | 0 | 0 | 0 | |
22/12/2016 |
7.39
|
15,184 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
21/12/2016 |
7.39
|
19,300 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 | |
20/12/2016 |
7.45
|
12,085 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 | |
19/12/2016 |
7.52
|
11,151 | 7.45 | 7.52 | 7.39 | 0 | 0 | 0 | |
16/12/2016 |
7.45
|
11,005 | 7.39 | 7.52 | 7.45 | 0 | 0 | 0 | |
15/12/2016 |
7.39
|
26,087 | 7.39 | 7.45 | 7.39 | 0 | 0 | 0 | |
14/12/2016 |
7.39
|
14,900 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
13/12/2016 |
7.45
|
24,900 | 7.45 | 7.45 | 7.32 | 0 | 0 | 0 | |
12/12/2016 |
7.45
|
68,984 | 7.39 | 7.45 | 7.07 | 0 | 0 | 0 | |
09/12/2016 |
7.39
|
3,051 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 | |
08/12/2016 |
7.39
|
6,800 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 | |
07/12/2016 |
7.52
|
37,200 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
06/12/2016 |
7.58
|
7,707 | 7.26 | 7.58 | 7.26 | 0 | 0 | 0 | |
05/12/2016 |
7.26
|
9,660 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
02/12/2016 |
7.26
|
10,716 | 7.32 | 7.32 | 7.20 | 0 | 0 | 0 | |
01/12/2016 |
7.32
|
0 | 7.26 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/11/2016 |
7.26
|
34,800 | 7.26 | 7.32 | 7.26 | 0 | 0 | 0 | |
29/11/2016 |
7.26
|
8,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
28/11/2016 |
7.26
|
24,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
25/11/2016 |
7.26
|
1,100 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 | |
24/11/2016 |
7.52
|
100 | 7.26 | 7.52 | 7.52 | 0 | 0 | 0 | |
23/11/2016 |
7.26
|
6,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
22/11/2016 |
7.26
|
35,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
21/11/2016 |
7.26
|
500 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 | |
18/11/2016 |
7.39
|
100 | 7.26 | 7.39 | 7.39 | 0 | 0 | 0 | |
17/11/2016 |
7.26
|
23,965 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 | |
16/11/2016 |
7.45
|
3,900 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 | |
15/11/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/11/2016 |
7.45
|
100 | 7.26 | 7.45 | 7.45 | 0 | 0 | 0 | |
11/11/2016 |
7.26
|
4,000 | 7.45 | 7.45 | 7.26 | 0 | 0 | 0 | |
10/11/2016 |
7.45
|
53,000 | 7.20 | 7.45 | 7.32 | 0 | 0 | 0 | |
09/11/2016 |
7.20
|
1,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/11/2016 |
7.20
|
7,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/11/2016 |
7.20
|
21,456 | 7.07 | 7.39 | 7.07 | 0 | 0 | 0 | |
04/11/2016 |
7.07
|
3,700 | 7.39 | 7.52 | 7.07 | 0 | 0 | 0 | |
03/11/2016 |
7.39
|
17,500 | 7.07 | 7.45 | 7.20 | 0 | 0 | 0 | |
02/11/2016 |
7.07
|
8,000 | 7.45 | 7.45 | 7.07 | 0 | 0 | 0 | |
01/11/2016 |
7.45
|
77,600 | 7.26 | 7.45 | 7.39 | 0 | 0 | 0 | |
31/10/2016 |
7.26
|
147 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 | |
28/10/2016 |
7.39
|
3,500 | 7.39 | 7.39 | 7.07 | 0 | 0 | 0 | |
27/10/2016 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
26/10/2016 |
7.39
|
9,700 | 7.26 | 7.39 | 7.39 | 0 | 0 | 0 | |
25/10/2016 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
24/10/2016 |
7.26
|
29,900 | 7.39 | 7.39 | 7.26 | 0 | 0 | 0 | |
21/10/2016 |
7.39
|
6,700 | 7.45 | 7.45 | 6.87 | 0 | 0 | 0 | |
20/10/2016 |
7.45
|
56,867 | 6.81 | 7.45 | 7.07 | 0 | 0 | 0 | |
19/10/2016 |
6.81
|
3,728 | 7.39 | 7.39 | 6.81 | 0 | 0 | 0 | |
18/10/2016 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
17/10/2016 |
7.39
|
2,400 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
14/10/2016: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/25 (Volume + 2.50%, Ratio=0.03) | |||||||||
14/10/2016 |
7.39
|
20,673 | 6.89 | 7.39 | 7.07 | 0 | 0 | 0 | |
13/10/2016 |
6.89
|
21,422 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 | |
12/10/2016 |
6.95
|
34,200 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 | |
11/10/2016 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
10/10/2016 |
6.95
|
12,405 | 6.89 | 6.95 | 6.89 | 0 | 0 | 0 | |
07/10/2016 |
6.89
|
30,600 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
06/10/2016 |
6.89
|
7,300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
05/10/2016 |
6.89
|
14,541 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
04/10/2016 |
6.89
|
8,800 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
03/10/2016 |
6.89
|
1,500 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 | |
30/09/2016 |
6.95
|
2,200 | 6.89 | 6.95 | 6.89 | 0 | 0 | 0 | |
29/09/2016 |
6.89
|
10,500 | 6.89 | 6.89 | 6.59 | 0 | 0 | 0 | |
28/09/2016 |
6.89
|
13,300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
27/09/2016 |
6.89
|
7,300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
26/09/2016 |
6.89
|
1,054 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
23/09/2016 |
6.89
|
6,400 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
22/09/2016 |
6.89
|
7,200 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/09/2016 |
6.89
|
18,800 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |