Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.20 | 11.54% | 9,660,000 | 1,600 | 0.0 |
10.40
11.60
11.50
|
2 tháng
(2024-07-22) |
0.69 | 6.37% | 19,675,700 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-20) |
-1.25 | -9.75% | 42,279,900 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-22) |
0.89 | 8.30% | 109,310,500 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.59 | 65.47% | 153,393,200 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-29) |
3.66 | 46.12% | 226,167,807 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-04) |
0.62 | 5.63% | 401,736,249 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-15) |
7.76 | 202.47% | 645,891,186 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
7.38
|
128,000 | 7.38 | 7.51 | 7.31 | 0 | 0 | 0 | |
24/11/2017 |
7.38
|
59,746 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 | |
23/11/2017 |
7.51
|
466,644 | 7.58 | 7.58 | 7.24 | 0 | 68,000 | -0.8 | |
22/11/2017 |
7.58
|
109,847 | 7.58 | 7.64 | 7.51 | 0 | 0 | 0 | |
21/11/2017 |
7.58
|
128,822 | 7.64 | 7.64 | 7.44 | 0 | 0 | 0 | |
20/11/2017 |
7.64
|
172,889 | 7.78 | 7.78 | 7.58 | 0 | 0 | 0 | |
17/11/2017 |
7.78
|
223,600 | 7.71 | 7.84 | 7.64 | 0 | 0 | 0 | |
16/11/2017 |
7.71
|
205,002 | 7.71 | 7.84 | 7.64 | 0 | 0 | 0 | |
15/11/2017 |
7.71
|
140,541 | 7.64 | 7.78 | 7.64 | 0 | 0 | 0 | |
14/11/2017 |
7.64
|
78,900 | 7.64 | 7.71 | 7.58 | 0 | 0 | 0 | |
13/11/2017 |
7.64
|
64,448 | 7.64 | 7.64 | 7.58 | 0 | 0 | 0 | |
10/11/2017 |
7.64
|
51,758 | 7.51 | 7.64 | 7.51 | 0 | 0 | 0 | |
09/11/2017 |
7.51
|
52,110 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 | |
08/11/2017 |
7.64
|
152,546 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 | |
07/11/2017 |
7.71
|
31,813 | 7.71 | 7.78 | 7.71 | 0 | 0 | 0 | |
06/11/2017 |
7.71
|
198,827 | 7.44 | 7.71 | 7.51 | 0 | 0 | 0 | |
03/11/2017 |
7.44
|
97,795 | 7.44 | 7.51 | 7.18 | 0 | 0 | 0 | |
02/11/2017 |
7.44
|
132,042 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 | |
01/11/2017 |
7.71
|
103,000 | 7.64 | 7.71 | 7.51 | 0 | 0 | 0 | |
31/10/2017 |
7.64
|
143,220 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 | |
30/10/2017 |
7.71
|
82,647 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 | |
27/10/2017 |
7.64
|
35,503 | 7.58 | 7.71 | 7.58 | 0 | 0 | 0 | |
26/10/2017 |
7.58
|
138,870 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 | |
25/10/2017 |
7.64
|
59,807 | 7.64 | 7.64 | 7.58 | 0 | 0 | 0 | |
24/10/2017 |
7.64
|
265,320 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 | |
23/10/2017 |
7.84
|
184,737 | 8.04 | 8.04 | 7.71 | 0 | 0 | 0 | |
20/10/2017 |
8.04
|
117,931 | 8.04 | 8.11 | 7.98 | 0 | 0 | 0 | |
19/10/2017 |
8.04
|
107,483 | 7.98 | 8.04 | 7.98 | 0 | 0 | 0 | |
18/10/2017 |
7.98
|
89,911 | 8.04 | 8.11 | 7.91 | 0 | 0 | 0 | |
17/10/2017 |
8.04
|
212,494 | 7.98 | 8.11 | 7.91 | 0 | 0 | 0 | |
16/10/2017 |
7.98
|
97,748 | 8.24 | 8.24 | 7.98 | 0 | 0 | 0 | |
13/10/2017 |
8.24
|
310,419 | 7.98 | 8.37 | 7.91 | 0 | 0 | 0 | |
12/10/2017 |
7.98
|
144,340 | 7.98 | 8.11 | 7.91 | 0 | 0 | 0 | |
11/10/2017 |
7.98
|
331,184 | 8.11 | 8.11 | 7.78 | 0 | 0 | 0 | |
10/10/2017 |
8.11
|
150,006 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 | |
09/10/2017 |
8.24
|
65,450 | 8.18 | 8.24 | 8.11 | 0 | 0 | 0 | |
06/10/2017 |
8.18
|
94,252 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 | |
05/10/2017 |
8.24
|
80,249 | 8.24 | 8.31 | 8.18 | 0 | 0 | 0 | |
04/10/2017 |
8.24
|
57,228 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 | |
03/10/2017 |
8.18
|
120,779 | 8.31 | 8.37 | 8.04 | 0 | 0 | 0 | |
02/10/2017 |
8.31
|
205,701 | 8.37 | 8.51 | 8.24 | 0 | 0 | 0 | |
29/09/2017 |
8.37
|
227,165 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 | |
28/09/2017 |
8.51
|
218,319 | 8.64 | 8.64 | 8.37 | 0 | 0 | 0 | |
27/09/2017 |
8.64
|
232,092 | 8.57 | 8.97 | 8.44 | 0 | 0 | 0 | |
26/09/2017 |
8.57
|
152,123 | 8.37 | 8.57 | 8.37 | 0 | 0 | 0 | |
25/09/2017 |
8.37
|
131,584 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 | |
22/09/2017 |
8.44
|
179,142 | 8.31 | 8.51 | 8.31 | 0 | 0 | 0 | |
21/09/2017 |
8.31
|
135,650 | 8.44 | 8.51 | 8.31 | 0 | 0 | 0 | |
20/09/2017 |
8.44
|
37,324 | 8.51 | 8.51 | 8.44 | 0 | 0 | 0 | |
19/09/2017 |
8.51
|
89,364 | 8.44 | 8.51 | 8.37 | 0 | 0 | 0 | |
18/09/2017 |
8.44
|
263,954 | 8.51 | 8.51 | 8.24 | 0 | 0 | 0 | |
15/09/2017 |
8.51
|
68,548 | 8.51 | 8.64 | 8.44 | 0 | 0 | 0 | |
14/09/2017 |
8.51
|
125,108 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 | |
13/09/2017 |
8.77
|
175,334 | 8.51 | 8.77 | 8.44 | 0 | 0 | 0 | |
12/09/2017 |
8.51
|
112,475 | 8.44 | 8.51 | 8.31 | 0 | 0 | 0 | |
11/09/2017 |
8.44
|
391,815 | 8.64 | 8.71 | 8.24 | 0 | 0 | 0 | |
08/09/2017 |
8.64
|
297,646 | 8.71 | 8.91 | 8.64 | 0 | 0 | 0 | |
07/09/2017 |
8.71
|
632,083 | 8.97 | 8.97 | 8.64 | 0 | 2,000 | -0.0 | |
06/09/2017 |
8.97
|
165,982 | 9.04 | 9.17 | 8.91 | 0 | 1,000 | -0.0 | |
05/09/2017 |
9.04
|
145,450 | 8.97 | 9.17 | 8.97 | 0 | 0 | 0 | |
01/09/2017 |
8.97
|
902,422 | 9.24 | 9.24 | 8.91 | 0 | 0 | 0 | |
31/08/2017 |
9.24
|
652,035 | 9.44 | 9.50 | 9.11 | 0 | 0 | 0 | |
30/08/2017 |
9.44
|
380,642 | 9.50 | 9.57 | 9.37 | 3,000 | 0 | 0.0 | |
29/08/2017 |
9.50
|
545,082 | 9.17 | 9.64 | 9.24 | 0 | 0 | 0 | |
28/08/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/08/2017 |
9.17
|
284,361 | 9.11 | 9.44 | 9.11 | 0 | 0 | 0 | |
25/08/2017 |
9.11
|
168,181 | 8.98 | 9.17 | 8.98 | 0 | 0 | 0 | |
24/08/2017 |
8.98
|
153,507 | 8.98 | 9.11 | 8.91 | 0 | 0 | 0 | |
23/08/2017 |
8.98
|
310,843 | 8.85 | 8.98 | 8.85 | 0 | 0 | 0 | |
22/08/2017 |
8.85
|
425,055 | 9.04 | 9.04 | 8.85 | 0 | 0 | 0 | |
21/08/2017 |
9.04
|
203,296 | 9.17 | 9.17 | 9.04 | 0 | 0 | 0 | |
18/08/2017 |
9.17
|
330,354 | 9.11 | 9.17 | 8.91 | 0 | 0 | 0 | |
17/08/2017 |
9.11
|
551,343 | 9.36 | 9.36 | 9.11 | 0 | 0 | 0 | |
16/08/2017 |
9.36
|
409,341 | 9.36 | 9.36 | 9.23 | 0 | 0 | 0 | |
15/08/2017 |
9.36
|
919,203 | 8.98 | 9.43 | 8.98 | 0 | 0 | 0 | |
14/08/2017 |
8.98
|
220,878 | 8.91 | 8.98 | 8.91 | 0 | 0 | 0 | |
11/08/2017 |
8.91
|
532,324 | 8.85 | 9.11 | 8.78 | 0 | 0 | 0 | |
10/08/2017 |
8.85
|
400,919 | 8.85 | 8.91 | 8.72 | 0 | 0 | 0 | |
09/08/2017 |
8.85
|
779,444 | 8.91 | 9.17 | 8.72 | 0 | 0 | 0 | |
08/08/2017 |
8.91
|
979,616 | 8.85 | 9.17 | 8.91 | 0 | 0 | 0 | |
07/08/2017 |
8.85
|
1,478,248 | 8.27 | 9.23 | 7.69 | 68,000 | 2,300 | 0.9 | |
04/08/2017 |
8.27
|
496,171 | 8.34 | 8.40 | 8.14 | 0 | 0 | 0 | |
03/08/2017 |
8.34
|
1,033,806 | 8.14 | 8.46 | 8.08 | 0 | 0 | 0 | |
02/08/2017 |
8.14
|
489,515 | 8.27 | 8.27 | 7.89 | 0 | 0 | 0 | |
01/08/2017 |
8.27
|
354,922 | 8.34 | 8.34 | 8.08 | 2,300 | 0 | 0.0 | |
31/07/2017 |
8.34
|
1,015,920 | 7.89 | 8.59 | 7.95 | 0 | 0 | 0 | |
28/07/2017 |
7.89
|
729,965 | 7.63 | 8.02 | 7.57 | 0 | 0 | 0 | |
27/07/2017 |
7.63
|
176,065 | 7.50 | 7.63 | 7.44 | 0 | 0 | 0 | |
26/07/2017 |
7.50
|
156,911 | 7.37 | 7.57 | 7.44 | 0 | 0 | 0 | |
25/07/2017 |
7.37
|
313,589 | 7.37 | 7.69 | 7.37 | 0 | 0 | 0 | |
24/07/2017 |
7.37
|
129,474 | 7.57 | 7.69 | 7.37 | 0 | 0 | 0 | |
21/07/2017 |
7.57
|
145,319 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
20/07/2017 |
7.69
|
278,599 | 7.50 | 8.02 | 7.57 | 0 | 0 | 0 | |
19/07/2017 |
7.50
|
137,456 | 7.31 | 7.50 | 7.31 | 0 | 0 | 0 | |
18/07/2017 |
7.31
|
110,384 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 | |
17/07/2017 |
7.44
|
121,410 | 7.57 | 7.57 | 7.37 | 0 | 0 | 0 | |
14/07/2017 |
7.57
|
70,471 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 | |
13/07/2017 |
7.63
|
91,623 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
12/07/2017 |
7.69
|
162,603 | 7.57 | 7.82 | 7.57 | 0 | 0 | 0 | |
11/07/2017 |
7.57
|
244,318 | 7.57 | 7.69 | 7.44 | 0 | 0 | 0 | |
10/07/2017 |
7.57
|
184,762 | 7.69 | 7.76 | 7.37 | 0 | 0 | 0 |