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) |
-6.60 | -18.18% | 1,881,000 | 100,800 | 2.7 |
29.70
36.30
29.70
|
2 tháng
(2024-07-22) |
-9.60 | -24.43% | 3,085,000 | -7,000 | -1.2 |
29.70
42
29.70
|
3 tháng
(2024-06-20) |
-5.10 | -14.66% | 4,404,200 | -41,900 | -2.4 |
29.70
42
29.70
|
6 tháng
(2024-03-22) |
-1.30 | -4.19% | 31,512,100 | 513,000 | 13.8 |
28.40
42
29.70
|
12 tháng
(2023-09-25) |
-5.30 | -15.14% | 97,493,400 | 594,162 | 16.0 |
28.40
42
29.70
|
24 tháng
(2022-09-29) |
2.20 | 8% | 139,377,864 | 592,958 | 16.0 |
20.15
44.25
29.70
|
36 tháng
(2021-10-04) |
8.26 | 38.53% | 228,712,138 | 530,048 | 13.3 |
20.15
44.25
29.70
|
60 tháng
(2019-10-15) |
20.72 | 230.72% | 356,561,235 | 672,548 | 15.1 |
8
44.25
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
6.71
|
52,600 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
24/11/2017 |
6.75
|
52,100 | 6.71 | 6.80 | 6.71 | 0 | 0 | 0 | |
23/11/2017 |
6.71
|
48,200 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
22/11/2017 |
6.80
|
51,500 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
21/11/2017 |
6.75
|
46,900 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 | |
20/11/2017 |
6.80
|
54,400 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
17/11/2017 |
6.75
|
45,200 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
16/11/2017 |
6.75
|
40,000 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 | |
15/11/2017 |
6.80
|
43,200 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
14/11/2017 |
6.80
|
41,200 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 | |
13/11/2017 |
6.80
|
50,200 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
10/11/2017 |
6.75
|
49,500 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
09/11/2017 |
6.75
|
46,400 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
08/11/2017 |
6.80
|
49,000 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
07/11/2017 |
6.80
|
40,500 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
06/11/2017 |
6.80
|
38,400 | 6.80 | 6.85 | 6.71 | 0 | 0 | 0 | |
03/11/2017 |
6.80
|
45,400 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
02/11/2017 |
6.75
|
42,100 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
01/11/2017 |
6.75
|
44,400 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
31/10/2017 |
6.80
|
51,400 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
30/10/2017 |
6.75
|
50,700 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
27/10/2017 |
6.80
|
41,300 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
26/10/2017 |
6.75
|
34,600 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 | |
25/10/2017 |
6.80
|
35,700 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 | |
24/10/2017 |
6.80
|
51,200 | 6.71 | 6.80 | 6.71 | 0 | 0 | 0 | |
23/10/2017 |
6.71
|
35,500 | 6.71 | 6.75 | 6.71 | 0 | 0 | 0 | |
20/10/2017 |
6.71
|
37,300 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
19/10/2017 |
6.75
|
33,600 | 6.85 | 6.85 | 6.75 | 0 | 0 | 0 | |
18/10/2017 |
6.85
|
57,200 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 | |
17/10/2017 |
6.85
|
50,700 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 | |
16/10/2017 |
6.85
|
55,700 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 | |
13/10/2017 |
6.85
|
64,400 | 6.80 | 6.85 | 6.71 | 0 | 0 | 0 | |
12/10/2017 |
6.80
|
52,900 | 6.75 | 6.80 | 6.71 | 0 | 0 | 0 | |
11/10/2017 |
6.75
|
44,900 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
10/10/2017 |
6.80
|
47,700 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 | |
09/10/2017 |
6.85
|
53,400 | 6.80 | 6.85 | 6.66 | 0 | 0 | 0 | |
06/10/2017 |
6.80
|
34,300 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
05/10/2017 |
6.80
|
42,500 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
04/10/2017 |
6.75
|
40,900 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
03/10/2017 |
6.75
|
36,800 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 | |
02/10/2017 |
6.75
|
42,700 | 6.71 | 6.75 | 6.66 | 0 | 0 | 0 | |
29/09/2017 |
6.71
|
41,000 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
28/09/2017 |
6.75
|
44,400 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 | |
27/09/2017 |
6.80
|
36,900 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
26/09/2017 |
6.75
|
30,100 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 | |
25/09/2017 |
6.75
|
49,100 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 | |
22/09/2017 |
6.80
|
63,800 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 | |
21/09/2017 |
6.85
|
56,900 | 6.71 | 6.85 | 6.75 | 0 | 0 | 0 | |
20/09/2017 |
6.71
|
80,300 | 6.80 | 6.85 | 6.71 | 0 | 0 | 0 | |
19/09/2017 |
6.80
|
70,700 | 6.75 | 6.80 | 6.66 | 0 | 0 | 0 | |
18/09/2017 |
6.75
|
69,300 | 6.80 | 6.85 | 6.66 | 0 | 0 | 0 | |
15/09/2017 |
6.80
|
70,100 | 6.80 | 6.85 | 6.71 | 0 | 0 | 0 | |
14/09/2017 |
6.80
|
65,500 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 | |
13/09/2017 |
6.85
|
74,100 | 6.85 | 6.89 | 6.66 | 0 | 0 | 0 | |
12/09/2017 |
6.85
|
76,300 | 6.80 | 6.85 | 6.62 | 0 | 0 | 0 | |
11/09/2017 |
6.80
|
56,000 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 | |
08/09/2017 |
6.80
|
90,700 | 6.75 | 6.80 | 6.62 | 0 | 0 | 0 | |
07/09/2017 |
6.75
|
66,600 | 6.75 | 6.85 | 6.62 | 0 | 0 | 0 | |
06/09/2017 |
6.75
|
80,400 | 6.80 | 6.85 | 6.62 | 0 | 0 | 0 | |
05/09/2017 |
6.80
|
73,900 | 6.71 | 6.89 | 6.66 | 0 | 0 | 0 | |
01/09/2017 |
6.71
|
57,700 | 6.75 | 6.80 | 6.62 | 0 | 0 | 0 | |
31/08/2017 |
6.75
|
56,700 | 6.71 | 6.85 | 6.62 | 0 | 0 | 0 | |
30/08/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/08/2017 |
6.71
|
77,400 | 6.71 | 6.89 | 6.62 | 0 | 0 | 0 | |
29/08/2017 |
6.71
|
32,700 | 6.58 | 6.71 | 6.49 | 0 | 0 | 0 | |
28/08/2017 |
6.58
|
92,800 | 6.41 | 6.58 | 6.28 | 0 | 0 | 0 | |
25/08/2017 |
6.41
|
58,600 | 6.41 | 6.45 | 6.28 | 0 | 0 | 0 | |
24/08/2017 |
6.41
|
56,000 | 6.45 | 6.49 | 6.32 | 0 | 0 | 0 | |
23/08/2017 |
6.45
|
53,500 | 6.36 | 6.45 | 6.28 | 0 | 0 | 0 | |
22/08/2017 |
6.36
|
35,800 | 6.41 | 6.49 | 6.36 | 0 | 0 | 0 | |
21/08/2017 |
6.41
|
33,700 | 6.36 | 6.54 | 6.28 | 0 | 0 | 0 | |
18/08/2017 |
6.36
|
28,700 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 | |
17/08/2017 |
6.41
|
35,400 | 6.41 | 6.54 | 6.41 | 0 | 0 | 0 | |
16/08/2017 |
6.41
|
30,000 | 6.49 | 6.54 | 6.36 | 0 | 0 | 0 | |
15/08/2017 |
6.49
|
32,900 | 6.41 | 6.71 | 6.36 | 0 | 0 | 0 | |
14/08/2017 |
6.41
|
99,100 | 6.62 | 6.62 | 6.41 | 0 | 0 | 0 | |
11/08/2017 |
6.62
|
65,800 | 6.58 | 6.67 | 6.28 | 0 | 0 | 0 | |
10/08/2017 |
6.58
|
38,700 | 6.54 | 6.62 | 6.41 | 0 | 5,000 | -0.1 | |
09/08/2017 |
6.54
|
55,700 | 6.58 | 6.62 | 6.41 | 0 | 0 | 0 | |
08/08/2017 |
6.58
|
55,500 | 6.62 | 6.67 | 6.49 | 0 | 0 | 0 | |
07/08/2017 |
6.62
|
103,400 | 6.67 | 6.71 | 6.49 | 0 | 0 | 0 | |
04/08/2017 |
6.67
|
36,100 | 6.62 | 6.67 | 6.41 | 0 | 0 | 0 | |
03/08/2017 |
6.62
|
56,800 | 6.84 | 7.27 | 6.62 | 5,000 | 0 | 0.1 | |
02/08/2017 |
6.84
|
145,200 | 6.80 | 6.84 | 6.58 | 0 | 0 | 0 | |
01/08/2017 |
6.80
|
53,400 | 6.71 | 7.05 | 6.62 | 0 | 0 | 0 | |
31/07/2017 |
6.71
|
79,000 | 7.01 | 7.36 | 6.62 | 0 | 0 | 0 | |
28/07/2017 |
7.01
|
12,800 | 7.79 | 7.79 | 7.01 | 0 | 0 | 0 | |
27/07/2017 |
7.79
|
33,900 | 8.53 | 8.53 | 7.79 | 0 | 0 | 0 | |
26/07/2017 |
8.53
|
45,000 | 9.09 | 9.09 | 8.27 | 0 | 0 | 0 | |
25/07/2017 |
9.09
|
49,900 | 9.35 | 9.39 | 9.09 | 0 | 0 | 0 | |
24/07/2017 |
9.35
|
37,900 | 8.96 | 9.82 | 9.09 | 0 | 0 | 0 | |
21/07/2017 |
8.96
|
52,000 | 8.18 | 8.96 | 8.92 | 0 | 0 | 0 | |
20/07/2017 |
8.18
|
12,900 | 7.44 | 8.18 | 8.18 | 0 | 0 | 0 | |
19/07/2017 |
7.44
|
9,900 | 6.80 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/07/2017 |
6.80
|
5,000 | 6.19 | 6.80 | 6.80 | 0 | 0 | 0 | |
17/07/2017 |
6.19
|
3,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |