Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-2.70 | -9.25% | 9,600 | 0 | 0 |
26.50
29.90
26.50
|
2 tháng
(2025-05-29) |
1.27 | 5.05% | 33,600 | 0 | 0 |
25.23
29.90
26.50
|
3 tháng
(2025-04-29) |
-4.33 | -14.05% | 52,100 | 0 | 0 |
22.23
30.83
26.50
|
6 tháng
(2025-02-03) |
-2.30 | -8% | 78,202 | 0 | 0 |
22.23
33.83
26.50
|
12 tháng
(2024-08-02) |
3.08 | 13.16% | 170,021 | 0 | 0 |
19.50
33.83
26.50
|
24 tháng
(2023-08-08) |
3.07 | 13.11% | 353,428 | 0 | 0 |
19.50
33.83
26.50
|
36 tháng
(2022-08-15) |
2.34 | 9.70% | 591,055 | -32,600 | -0.8 |
17.79
33.83
26.50
|
60 tháng
(2020-08-24) |
9.33 | 54.34% | 2,126,521 | 19,000 | 0.5 |
14.81
33.83
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/07/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
25/07/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
24/07/2017 |
11.24
|
39,800 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
21/07/2017 |
11.35
|
1,423 | 11.35 | 11.35 | 11.35 | 400 | 0 | 0.0 | |
20/07/2017 |
11.29
|
26,900 | 11.24 | 11.29 | 11.24 | 0 | 0 | 0 | |
19/07/2017 |
11.29
|
9,500 | 11.24 | 11.29 | 11.24 | 0 | 0 | 0 | |
18/07/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
17/07/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
14/07/2017 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
13/07/2017 |
11.56
|
28,100 | 11.56 | 11.56 | 11.29 | 0 | 0 | 0 | |
12/07/2017 |
11.51
|
4,100 | 12.88 | 12.88 | 11.51 | 0 | 0 | 0 | |
11/07/2017 |
11.24
|
500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
10/07/2017 |
11.24
|
500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
07/07/2017 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
06/07/2017 |
11.51
|
1,000 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
05/07/2017 |
12.55
|
100 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
04/07/2017 |
11.78
|
3,000 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
03/07/2017 |
11.51
|
28,600 | 12.06 | 12.06 | 11.02 | 0 | 0 | 0 | |
30/06/2017 |
13.04
|
500 | 10.52 | 13.04 | 10.52 | 0 | 0 | 0 | |
29/06/2017 |
12.93
|
3,900 | 12.22 | 12.93 | 12.22 | 0 | 0 | 0 | |
28/06/2017 |
12.93
|
100 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
27/06/2017 |
11.95
|
11,500 | 12.00 | 12.00 | 11.95 | 0 | 0 | 0 | |
26/06/2017 |
11.95
|
43,400 | 9.87 | 12.06 | 9.87 | 0 | 0 | 0 | |
23/06/2017 |
12.17
|
200 | 10.52 | 12.17 | 10.52 | 0 | 0 | 0 | |
22/06/2017 |
12.50
|
300 | 12.00 | 12.50 | 12.00 | 0 | 0 | 0 | |
21/06/2017 |
12.33
|
15,300 | 11.73 | 12.33 | 11.73 | 0 | 0 | 0 | |
20/06/2017 |
11.73
|
9,500 | 11.02 | 11.73 | 11.02 | 0 | 0 | 0 | |
19/06/2017 |
11.07
|
400 | 11.13 | 11.13 | 10.96 | 0 | 0 | 0 | |
16/06/2017 |
10.91
|
19,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
15/06/2017 |
10.91
|
500 | 10.96 | 10.96 | 10.91 | 0 | 0 | 0 | |
14/06/2017 |
10.96
|
10,600 | 10.41 | 10.96 | 10.41 | 0 | 0 | 0 | |
13/06/2017 |
10.41
|
26,600 | 10.69 | 11.13 | 10.41 | 0 | 0 | 0 | |
12/06/2017 |
10.41
|
1,700 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
09/06/2017 |
10.41
|
2,400 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
08/06/2017 |
10.41
|
6,000 | 10.41 | 10.69 | 10.41 | 0 | 0 | 0 | |
07/06/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
06/06/2017 |
10.41
|
15,400 | 10.30 | 10.41 | 10.30 | 0 | 0 | 0 | |
05/06/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/06/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/06/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
01/06/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
31/05/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
30/05/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/05/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
26/05/2017 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
25/05/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
24/05/2017 |
9.54
|
4,100 | 9.49 | 9.54 | 9.49 | 0 | 0 | 0 | |
23/05/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
22/05/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
19/05/2017 |
9.49
|
4,000 | 9.33 | 9.49 | 9.33 | 0 | 0 | 0 | |
18/05/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/05/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/05/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/05/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/05/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/05/2017 |
9.43
|
1,700 | 8.38 | 9.49 | 8.38 | 0 | 0 | 0 | |
10/05/2017 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
09/05/2017 |
7.17
|
19,600 | 7.17 | 7.38 | 7.17 | 0 | 0 | 0 | |
08/05/2017 |
8.33
|
30,400 | 8.96 | 8.96 | 8.33 | 0 | 0 | 0 | |
05/05/2017 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/05/2017 |
9.75
|
2,500 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
03/05/2017 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
28/04/2017 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
27/04/2017 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
26/04/2017 |
9.75
|
1,600 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
25/04/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/04/2017 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
21/04/2017 |
9.80
|
15,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
20/04/2017 |
9.75
|
1,100 | 10.17 | 10.17 | 9.75 | 0 | 0 | 0 | |
19/04/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
18/04/2017 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
17/04/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
14/04/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/04/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
12/04/2017 |
10.17
|
721 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
11/04/2017 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
10/04/2017 |
11.86
|
2,000 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
07/04/2017 |
10.33
|
1,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
05/04/2017 |
9.38
|
20,900 | 8.43 | 9.38 | 8.43 | 0 | 0 | 0 | |
04/04/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
03/04/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
31/03/2017 |
8.06
|
7,015 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 | |
30/03/2017 |
7.90
|
3,600 | 8.64 | 8.64 | 7.90 | 0 | 0 | 0 | |
29/03/2017 |
8.43
|
2,800 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
28/03/2017 |
8.38
|
3,100 | 8.43 | 8.43 | 8.38 | 0 | 0 | 0 | |
27/03/2017 |
8.43
|
3,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
24/03/2017 |
8.38
|
4,700 | 8.27 | 8.38 | 8.27 | 0 | 0 | 0 | |
23/03/2017 |
8.12
|
600 | 8.01 | 8.12 | 8.01 | 0 | 0 | 0 | |
22/03/2017 |
8.43
|
7,500 | 8.27 | 8.43 | 8.27 | 0 | 0 | 0 | |
21/03/2017 |
8.17
|
6,600 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
20/03/2017 |
8.22
|
27,300 | 8.17 | 8.27 | 8.17 | 0 | 0 | 0 | |
17/03/2017 |
8.01
|
15,800 | 8.17 | 8.17 | 8.01 | 0 | 0 | 0 | |
16/03/2017 |
8.01
|
3,400 | 7.90 | 8.70 | 7.90 | 0 | 0 | 0 | |
15/03/2017 |
7.80
|
3,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
14/03/2017 |
8.01
|
500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
13/03/2017 |
7.96
|
13,200 | 7.90 | 7.96 | 7.90 | 0 | 0 | 0 | |
10/03/2017 |
7.90
|
12,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
09/03/2017 |
7.90
|
6,000 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 | |
08/03/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/03/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
06/03/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |