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 | 0% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2017 |
7.91
|
817,400 | 7.40 | 7.91 | 7.55 | 0 | 0 | 0 | |
23/11/2017 |
7.40
|
431,990 | 7.15 | 7.56 | 7.20 | 0 | 0 | 0 | |
22/11/2017 |
7.15
|
222,370 | 6.98 | 7.17 | 7 | 10,000 | 0 | 0.1 | |
21/11/2017 |
6.98
|
233,840 | 7.05 | 7.08 | 6.98 | 0 | 0 | 0 | |
20/11/2017 |
7.05
|
74,060 | 7 | 7.18 | 7.04 | 0 | 0 | 0 | |
17/11/2017 |
7
|
150,390 | 7 | 7.19 | 6.98 | 0 | 0 | 0 | |
16/11/2017 |
7
|
333,420 | 6.95 | 7.10 | 7 | 0 | 3,370 | -0.0 | |
15/11/2017 |
6.95
|
107,010 | 7.04 | 7.04 | 6.80 | 10,000 | 1,130 | 0.1 | |
14/11/2017 |
7.04
|
96,770 | 7.08 | 7.12 | 6.84 | 0 | 0 | 0 | |
13/11/2017 |
7.08
|
119,290 | 7.16 | 7.16 | 7.08 | 200 | 0 | 0.0 | |
10/11/2017 |
7.16
|
139,730 | 7.09 | 7.25 | 7.10 | 0 | 0 | 0 | |
09/11/2017 |
7.09
|
111,490 | 7.20 | 7.21 | 7.07 | 0 | 0 | 0 | |
08/11/2017 |
7.20
|
133,830 | 7.02 | 7.25 | 7.10 | 0 | 20 | -0.0 | |
07/11/2017 |
7.02
|
501,150 | 6.57 | 7.02 | 6.60 | 0 | 0 | 0 | |
06/11/2017 |
6.57
|
163,060 | 6.34 | 6.57 | 6.34 | 0 | 290 | -0.0 | |
03/11/2017 |
6.34
|
122,810 | 6.24 | 6.40 | 6.21 | 0 | 5,000 | -0.0 | |
02/11/2017 |
6.24
|
556,590 | 6.70 | 6.74 | 6.24 | 13,020 | 249,990 | -1.5 | |
01/11/2017 |
6.70
|
204,870 | 6.60 | 6.75 | 6.60 | 290 | 170,330 | -1.1 | |
31/10/2017 |
6.60
|
135,670 | 6.70 | 6.89 | 6.60 | 0 | 60,300 | -0.4 | |
30/10/2017 |
6.70
|
232,850 | 7 | 7 | 6.66 | 0 | 173,300 | -1.2 | |
27/10/2017 |
7
|
149,600 | 6.75 | 7 | 6.65 | 0 | 20,000 | -0.1 | |
26/10/2017 |
6.75
|
183,820 | 7.01 | 7.05 | 6.74 | 0 | 0 | 0 | |
25/10/2017 |
7.01
|
94,320 | 7.10 | 7.17 | 7.01 | 0 | 0 | 0 | |
24/10/2017 |
7.10
|
136,270 | 7.21 | 7.21 | 7.05 | 0 | 3,000 | -0.0 | |
23/10/2017 |
7.21
|
663,770 | 7.75 | 7.75 | 7.21 | 2,000 | 0 | 0.0 | |
20/10/2017 |
7.75
|
130,340 | 7.76 | 7.82 | 7.75 | 0 | 0 | 0 | |
19/10/2017 |
7.76
|
155,730 | 7.75 | 7.78 | 7.71 | 0 | 0 | 0 | |
18/10/2017 |
7.75
|
143,940 | 7.78 | 7.80 | 7.75 | 0 | 0 | 0 | |
17/10/2017 |
7.78
|
162,220 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 | |
16/10/2017 |
7.78
|
124,120 | 7.85 | 7.86 | 7.78 | 0 | 0 | 0 | |
13/10/2017 |
7.85
|
156,100 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
12/10/2017 |
7.87
|
139,780 | 7.84 | 7.88 | 7.78 | 0 | 0 | 0 | |
11/10/2017 |
7.84
|
347,160 | 7.82 | 7.96 | 7.82 | 0 | 0 | 0 | |
10/10/2017 |
7.82
|
260,800 | 7.82 | 8 | 7.78 | 0 | 0 | 0 | |
09/10/2017 |
7.82
|
399,980 | 7.95 | 8 | 7.80 | 500 | 0 | 0.0 | |
06/10/2017 |
7.95
|
227,710 | 8 | 8.20 | 7.81 | 0 | 0 | 0 | |
05/10/2017 |
8
|
206,750 | 8.27 | 8.30 | 7.81 | 20 | 0 | 0.0 | |
04/10/2017: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
04/10/2017 |
8.27
|
212,710 | 8.37 | 8.37 | 8.10 | 500 | 0 | 0.0 | |
03/10/2017 |
8.37
|
425,190 | 8.48 | 8.65 | 8.31 | 0 | 0 | 0 | |
02/10/2017 |
8.48
|
390,450 | 8.61 | 8.70 | 8.48 | 0 | 0 | 0 | |
29/09/2017 |
8.61
|
485,890 | 8.74 | 8.74 | 8.61 | 0 | 0 | 0 | |
28/09/2017 |
8.74
|
412,690 | 8.66 | 8.87 | 8.66 | 0 | 0 | 0 | |
27/09/2017 |
8.66
|
561,770 | 8.87 | 8.92 | 8.66 | 0 | 0 | 0 | |
26/09/2017 |
8.87
|
1,499,070 | 8.66 | 9.05 | 8.83 | 0 | 0 | 0 | |
25/09/2017 |
8.66
|
387,670 | 8.70 | 8.83 | 8.66 | 2,000 | 0 | 0.0 | |
22/09/2017 |
8.70
|
517,750 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 | |
21/09/2017 |
8.70
|
132,120 | 8.79 | 8.87 | 8.66 | 0 | 1,000 | -0.0 | |
20/09/2017 |
8.79
|
291,500 | 8.79 | 8.87 | 8.66 | 0 | 0 | 0 | |
19/09/2017 |
8.79
|
459,670 | 8.92 | 9.00 | 8.66 | 4,830 | 83,600 | -0.8 | |
18/09/2017 |
8.92
|
1,411,210 | 8.36 | 8.92 | 8.57 | 1,180 | 0 | 0.0 | |
15/09/2017 |
8.36
|
454,270 | 7.92 | 8.36 | 7.90 | 0 | 1,000 | -0.0 | |
14/09/2017 |
7.92
|
90,930 | 7.87 | 8.05 | 7.88 | 0 | 0 | 0 | |
13/09/2017 |
7.87
|
69,760 | 7.85 | 7.96 | 7.85 | 0 | 0 | 0 | |
12/09/2017 |
7.85
|
95,430 | 7.83 | 7.94 | 7.81 | 0 | 0 | 0 | |
11/09/2017 |
7.83
|
37,080 | 7.89 | 7.89 | 7.83 | 0 | 0 | 0 | |
08/09/2017 |
7.89
|
44,780 | 7.93 | 7.95 | 7.89 | 0 | 0 | 0 | |
07/09/2017 |
7.93
|
158,670 | 7.86 | 7.99 | 7.91 | 0 | 0 | 0 | |
06/09/2017 |
7.86
|
101,700 | 7.82 | 7.90 | 7.79 | 0 | 0 | 0 | |
05/09/2017 |
7.82
|
91,820 | 7.87 | 7.91 | 7.79 | 10 | 0 | 0 | |
01/09/2017 |
7.87
|
125,550 | 7.81 | 8.01 | 7.77 | 50 | 3,180 | -0.0 | |
31/08/2017 |
7.81
|
124,950 | 7.81 | 7.88 | 7.77 | 160 | 150 | 0 | |
30/08/2017 |
7.81
|
128,500 | 7.85 | 7.86 | 7.76 | 0 | 0 | 0 | |
29/08/2017 |
7.85
|
67,120 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 | |
28/08/2017 |
7.93
|
72,810 | 7.93 | 7.97 | 7.81 | 0 | 0 | 0 | |
25/08/2017 |
7.93
|
62,310 | 7.89 | 7.95 | 7.81 | 0 | 0 | 0 | |
24/08/2017 |
7.89
|
125,040 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 | |
23/08/2017 |
7.89
|
121,550 | 7.89 | 7.93 | 7.84 | 0 | 0 | 0 | |
22/08/2017 |
7.89
|
99,490 | 7.96 | 8.09 | 7.84 | 0 | 0 | 0 | |
21/08/2017 |
7.96
|
69,680 | 7.95 | 7.99 | 7.94 | 0 | 0 | 0 | |
18/08/2017 |
7.95
|
128,260 | 8.02 | 8.05 | 7.95 | 0 | 0 | 0 | |
17/08/2017 |
8.02
|
121,150 | 8.01 | 8.13 | 7.98 | 0 | 0 | 0 | |
16/08/2017 |
8.01
|
212,960 | 8.02 | 8.19 | 7.99 | 0 | 0 | 0 | |
15/08/2017 |
8.02
|
224,790 | 8.05 | 8.18 | 7.99 | 50 | 0 | 0.0 | |
14/08/2017 |
8.05
|
278,550 | 8.14 | 8.22 | 8.05 | 0 | 0 | 0 | |
11/08/2017 |
8.14
|
313,830 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 | |
10/08/2017 |
8.31
|
205,580 | 8.24 | 8.47 | 8.22 | 0 | 0 | 0 | |
09/08/2017 |
8.24
|
534,980 | 8.57 | 8.57 | 8.22 | 0 | 0 | 0 | |
08/08/2017 |
8.57
|
75,330 | 8.66 | 8.66 | 8.51 | 0 | 0 | 0 | |
07/08/2017 |
8.66
|
332,870 | 8.61 | 8.92 | 8.61 | 0 | 0 | 0 | |
04/08/2017 |
8.61
|
377,020 | 8.53 | 8.66 | 8.40 | 0 | 0 | 0 | |
03/08/2017 |
8.53
|
81,380 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 | |
02/08/2017 |
8.46
|
175,570 | 8.56 | 8.58 | 8.33 | 0 | 0 | 0 | |
01/08/2017 |
8.56
|
364,050 | 8.32 | 8.60 | 8.27 | 0 | 0 | 0 | |
31/07/2017 |
8.32
|
83,580 | 8.33 | 8.57 | 8.23 | 8,630 | 0 | 0.1 | |
28/07/2017 |
8.33
|
73,590 | 8.30 | 8.38 | 8.22 | 0 | 0 | 0 | |
27/07/2017 |
8.30
|
72,170 | 8.22 | 8.36 | 8.22 | 0 | 0 | 0 | |
26/07/2017 |
8.22
|
81,340 | 8.18 | 8.38 | 8.18 | 10 | 0 | 0.0 | |
25/07/2017 |
8.18
|
103,500 | 8.34 | 8.46 | 8.17 | 0 | 0 | 0 | |
24/07/2017 |
8.34
|
54,030 | 8.40 | 8.43 | 8.14 | 0 | 0 | 0 | |
21/07/2017 |
8.40
|
107,120 | 8.44 | 8.45 | 8.40 | 0 | 0 | 0 | |
20/07/2017 |
8.44
|
82,360 | 8.47 | 8.49 | 8.43 | 0 | 10,000 | -0.1 | |
19/07/2017 |
8.47
|
112,950 | 8.48 | 8.54 | 8.47 | 0 | 0 | 0 | |
18/07/2017 |
8.48
|
200,890 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 | |
17/07/2017 |
8.55
|
123,240 | 8.59 | 8.61 | 8.52 | 10 | 400 | -0.0 | |
14/07/2017 |
8.59
|
125,020 | 8.57 | 8.60 | 8.52 | 0 | 0 | 0 | |
13/07/2017 |
8.57
|
207,370 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
12/07/2017 |
8.60
|
121,750 | 8.48 | 8.64 | 8.53 | 0 | 1,000 | -0.0 | |
11/07/2017 |
8.48
|
176,240 | 8.54 | 8.54 | 8.48 | 0 | 0 | 0 | |
10/07/2017 |
8.54
|
183,460 | 8.66 | 8.66 | 8.49 | 0 | 0 | 0 | |
07/07/2017 |
8.66
|
131,820 | 8.66 | 8.66 | 8.60 | 0 | 0 | 0 |