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) |
-0.70 | -9.33% | 11,892,900 | 0 | 0 |
6.60
7.70
6.70
|
2 tháng
(2024-07-22) |
-0.90 | -11.69% | 36,792,000 | 5,500 | 2.7 |
6.60
9.30
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.33% | 55,107,800 | -705,300 | -2.4 |
6.60
9.30
6.70
|
6 tháng
(2024-03-25) |
1.10 | 19.30% | 104,623,622 | -38,800 | 2.7 |
5.30
9.30
6.70
|
12 tháng
(2023-09-26) |
0.10 | 1.49% | 155,154,317 | -35,500 | 2.8 |
4.80
9.30
6.70
|
24 tháng
(2022-10-03) |
-5.10 | -42.86% | 238,902,383 | 57,300 | 3.5 |
4.80
12.20
6.70
|
36 tháng
(2021-10-06) |
-34.30 | -83.45% | 275,888,823 | 50,800 | 3.3 |
4.80
46.30
6.70
|
60 tháng
(2019-10-17) |
-16.40 | -70.69% | 303,130,797 | 57,700 | 3.4 |
4.80
109.80
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
9.40
|
300 | 12.60 | 12.60 | 9.40 | 0 | 0 | 0 | |
27/11/2017 |
10.80
|
2,100 | 14 | 14 | 10.80 | 0 | 0 | 0 | |
24/11/2017 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
23/11/2017 |
10.70
|
2,200 | 14.30 | 14.30 | 10.70 | 0 | 0 | 0 | |
22/11/2017 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
21/11/2017 |
10.10
|
200 | 11.60 | 11.60 | 10.10 | 0 | 0 | 0 | |
20/11/2017 |
10.10
|
136 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
17/11/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/11/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/11/2017 |
8.70
|
300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
14/11/2017 |
10.20
|
2,200 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 | |
13/11/2017 |
10.10
|
1,100 | 13.50 | 13.50 | 10.10 | 0 | 0 | 0 | |
10/11/2017 |
11.80
|
110 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
09/11/2017 |
10
|
2,130 | 13.40 | 13.40 | 10 | 0 | 0 | 0 | |
08/11/2017 |
11.70
|
2,400 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
07/11/2017 |
11.80
|
3,900 | 10 | 11.80 | 10 | 0 | 0 | 0 | |
06/11/2017 |
10.20
|
5,900 | 13.60 | 13.60 | 10.20 | 0 | 0 | 0 | |
03/11/2017 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
02/11/2017 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
01/11/2017 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
31/10/2017 |
14
|
105 | 14 | 14 | 14 | 0 | 0 | 0 | |
30/10/2017 |
14.50
|
191 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
27/10/2017 |
17
|
6,100 | 17 | 17 | 17 | 0 | 0 | 0 | |
26/10/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
25/10/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
24/10/2017 |
20
|
25 | 20 | 20 | 20 | 0 | 0 | 0 | |
23/10/2017 |
20
|
81 | 20 | 20 | 20 | 0 | 0 | 0 | |
20/10/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
19/10/2017 |
20
|
2,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
18/10/2017 |
20.20
|
7,700 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
17/10/2017 |
20
|
12,000 | 19.50 | 20 | 19.50 | 0 | 0 | 0 | |
16/10/2017 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
13/10/2017 |
19.70
|
64 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
12/10/2017 |
19.50
|
4,600 | 19.50 | 20 | 19.50 | 0 | 0 | 0 | |
11/10/2017 |
19.50
|
15,758 | 21.80 | 21.80 | 19 | 0 | 0 | 0 | |
10/10/2017 |
21.80
|
16,020 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
09/10/2017 |
21
|
500 | 21 | 21 | 21 | 0 | 0 | 0 | |
06/10/2017 |
21.80
|
27,600 | 20.40 | 21.80 | 20.40 | 0 | 0 | 0 | |
05/10/2017 |
20.50
|
18,342 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 | |
04/10/2017 |
20.50
|
26,900 | 21 | 21 | 19 | 0 | 0 | 0 | |
03/10/2017 |
20.50
|
16,100 | 23 | 23 | 20.20 | 0 | 0 | 0 | |
02/10/2017 |
19.80
|
14,717 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
29/09/2017 |
19.60
|
52,300 | 19.10 | 20.50 | 19 | 0 | 0 | 0 | |
28/09/2017 |
20
|
22,600 | 21.40 | 21.40 | 20 | 0 | 0 | 0 | |
27/09/2017 |
20
|
67,800 | 19.80 | 20.60 | 19.70 | 0 | 0 | 0 | |
26/09/2017 |
19.60
|
15,205 | 20 | 21.20 | 19 | 0 | 0 | 0 | |
25/09/2017 |
18.70
|
24,926 | 18.40 | 18.70 | 18.30 | 0 | 0 | 0 | |
22/09/2017 |
18.70
|
47,100 | 16.80 | 18.80 | 16 | 0 | 0 | 0 | |
21/09/2017 |
17
|
89,804 | 15.40 | 17.70 | 15.40 | 0 | 0 | 0 | |
20/09/2017 |
15
|
100,022 | 15.20 | 15.80 | 15 | 0 | 0 | 0 | |
19/09/2017 |
15.40
|
69,633 | 14 | 15.50 | 14 | 0 | 0 | 0 | |
18/09/2017 |
15
|
95,120 | 14.30 | 15 | 14.10 | 0 | 0 | 0 | |
15/09/2017 |
14.40
|
9,100 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
14/09/2017 |
14
|
19,700 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 | |
13/09/2017 |
13.90
|
2,100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
12/09/2017 |
13.50
|
9,700 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
11/09/2017 |
13
|
1,504 | 14.90 | 14.90 | 13 | 0 | 0 | 0 | |
08/09/2017 |
14.90
|
67 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
07/09/2017 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
06/09/2017 |
14.50
|
11,300 | 13 | 14.50 | 14.50 | 0 | 0 | 0 | |
05/09/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
01/09/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
31/08/2017 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
30/08/2017 |
13
|
4,617 | 13 | 13 | 13 | 0 | 0 | 0 | |
29/08/2017 |
12
|
1,283 | 12 | 12 | 12 | 0 | 0 | 0 | |
28/08/2017 |
12
|
3,000 | 12 | 12 | 12 | 0 | 0 | 0 | |
25/08/2017 |
12
|
3,802 | 13.50 | 13.50 | 11.50 | 0 | 0 | 0 | |
24/08/2017 |
13.40
|
2,000 | 11.90 | 13.50 | 11.90 | 0 | 0 | 0 | |
23/08/2017 |
12
|
7,874 | 11.10 | 12 | 11.10 | 0 | 0 | 0 | |
22/08/2017 |
10.70
|
9,700 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
21/08/2017 |
10.30
|
1,642 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
18/08/2017 |
11.60
|
78,100 | 12.30 | 12.50 | 11.50 | 0 | 0 | 0 | |
17/08/2017 |
12.50
|
15,028 | 12 | 12.50 | 12 | 0 | 0 | 0 | |
16/08/2017 |
12
|
16,620 | 12.30 | 12.30 | 11 | 0 | 0 | 0 | |
15/08/2017 |
12.20
|
173,810 | 14.10 | 14.10 | 12 | 0 | 0 | 0 | |
14/08/2017 |
12.30
|
598,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
11/08/2017 |
11.80
|
21,300 | 9.50 | 11.80 | 9.50 | 0 | 0 | 0 | |
10/08/2017 |
10.80
|
35,300 | 9.40 | 10.80 | 9.50 | 0 | 0 | 0 | |
09/08/2017 |
9.40
|
55,800 | 8.20 | 9.40 | 9.30 | 0 | 0 | 0 | |
08/08/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
08/08/2017 |
8.20
|
4,100 | 7.20 | 8.20 | 6.30 | 0 | 0 | 0 | |
07/08/2017 |
7.20
|
1,000 | 7.11 | 7.20 | 7.20 | 0 | 0 | 0 | |
04/08/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
03/08/2017 |
7.11
|
0 | 7.39 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/08/2017 |
7.39
|
300 | 7.39 | 7.39 | 6.44 | 0 | 0 | 0 | |
01/08/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
31/07/2017 |
7.39
|
100 | 8.53 | 8.53 | 7.39 | 0 | 0 | 0 | |
28/07/2017 |
8.53
|
7,500 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
27/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
26/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
25/07/2017 |
8.62
|
4,100 | 8.62 | 8.72 | 8.53 | 0 | 0 | 0 | |
24/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
20/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
19/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
17/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/07/2017 |
8.62
|
100 | 7.58 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/07/2017 |
7.58
|
900 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 | |
11/07/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |