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) |
-0.70 | -2.26% | 119,500 | 0 | 0 |
30.10
31.20
30.30
|
2 tháng
(2024-07-22) |
-0.70 | -2.26% | 267,900 | 1,400 | 0.0 |
29.50
31.40
30.30
|
3 tháng
(2024-06-20) |
-3.70 | -10.88% | 621,300 | 0 | -0.0 |
29.50
34
30.30
|
6 tháng
(2024-03-22) |
2.66 | 9.63% | 1,560,600 | 0 | -0.0 |
26.52
34
30.30
|
12 tháng
(2023-09-25) |
5.45 | 21.95% | 2,134,800 | 900 | 0.0 |
24.66
34
30.30
|
24 tháng
(2022-09-29) |
8.47 | 38.79% | 3,501,374 | 125,754 | 3.3 |
19.42
34
30.30
|
36 tháng
(2021-10-04) |
4.62 | 18.01% | 7,030,392 | 102,054 | 2.8 |
19.42
34
30.30
|
60 tháng
(2019-10-15) |
18.29 | 152.19% | 20,701,756 | 466,498 | 14.2 |
9.46
34
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2017 |
7.42
|
2,500 | 7.90 | 7.90 | 7.42 | 1,400 | 0 | 0.0 | |
20/11/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
17/11/2017 |
7.90
|
300 | 7.54 | 7.90 | 7.78 | 0 | 0 | 0 | |
16/11/2017 |
7.54
|
2,950 | 7.33 | 7.94 | 7.50 | 700 | 0 | 0.0 | |
15/11/2017 |
7.33
|
17,274 | 7.33 | 7.33 | 7.13 | 300 | 0 | 0.0 | |
14/11/2017 |
7.33
|
4,700 | 8.15 | 8.15 | 7.33 | 1,300 | 0 | 0.0 | |
13/11/2017 |
8.15
|
102 | 7.13 | 8.15 | 8.15 | 0 | 0 | 0 | |
10/11/2017 |
7.13
|
835 | 7.54 | 7.54 | 7.13 | 0 | 0 | 0 | |
09/11/2017 |
7.54
|
5,850 | 7.33 | 7.54 | 7.37 | 0 | 0 | 0 | |
08/11/2017 |
7.33
|
300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
07/11/2017 |
7.33
|
4,221 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 | |
06/11/2017 |
7.70
|
100 | 7.74 | 7.74 | 7.70 | 0 | 0 | 0 | |
03/11/2017 |
7.74
|
5,000 | 7.33 | 7.74 | 7.74 | 0 | 0 | 0 | |
02/11/2017 |
7.33
|
1,600 | 8.03 | 8.03 | 7.33 | 0 | 0 | 0 | |
01/11/2017 |
8.03
|
0 | 8.15 | 8.03 | 8.03 | 0 | 0 | 0 | |
31/10/2017 |
8.15
|
400 | 8.15 | 8.56 | 7.21 | 0 | 0 | 0 | |
30/10/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
27/10/2017 |
8.15
|
100 | 6.93 | 8.15 | 8.15 | 0 | 0 | 0 | |
26/10/2017 |
6.93
|
1,900 | 7.74 | 7.74 | 6.93 | 0 | 0 | 0 | |
25/10/2017 |
7.74
|
1,756 | 8.11 | 8.96 | 7.74 | 0 | 0 | 0 | |
24/10/2017 |
8.11
|
200 | 7.86 | 8.11 | 8.11 | 0 | 0 | 0 | |
23/10/2017 |
7.86
|
205 | 8.15 | 8.15 | 7.86 | 0 | 0 | 0 | |
20/10/2017 |
8.15
|
100 | 7.78 | 8.15 | 8.15 | 0 | 0 | 0 | |
19/10/2017 |
7.78
|
1,500 | 8.68 | 8.68 | 7.78 | 0 | 0 | 0 | |
18/10/2017 |
8.68
|
3,221 | 8.15 | 8.68 | 8.11 | 0 | 0 | 0 | |
17/10/2017 |
8.15
|
5,500 | 7.62 | 8.27 | 7.94 | 0 | 0 | 0 | |
16/10/2017 |
7.62
|
10,700 | 8.92 | 8.92 | 7.62 | 0 | 0 | 0 | |
13/10/2017 |
8.92
|
190 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 | |
12/10/2017 |
8.96
|
1,100 | 7.74 | 8.96 | 7.74 | 0 | 0 | 0 | |
11/10/2017 |
7.74
|
1,247 | 8.92 | 8.92 | 7.74 | 0 | 0 | 0 | |
10/10/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/10/2017 |
8.92
|
100 | 7.94 | 8.92 | 8.92 | 0 | 0 | 0 | |
06/10/2017 |
7.94
|
4,729 | 8.96 | 8.96 | 7.94 | 0 | 0 | 0 | |
05/10/2017 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
04/10/2017 |
8.96
|
100 | 8.56 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/10/2017 |
8.56
|
6,993 | 9.17 | 9.17 | 8.03 | 0 | 0 | 0 | |
02/10/2017 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
29/09/2017 |
9.17
|
500 | 8.96 | 9.17 | 9.17 | 0 | 0 | 0 | |
28/09/2017 |
8.96
|
184 | 8.76 | 8.96 | 8.96 | 0 | 0 | 0 | |
27/09/2017 |
8.76
|
1,811 | 8.96 | 9.57 | 7.66 | 0 | 0 | 0 | |
26/09/2017 |
8.96
|
176 | 8.11 | 8.96 | 8.96 | 0 | 0 | 0 | |
25/09/2017 |
8.11
|
1,254 | 8.96 | 8.96 | 8.11 | 0 | 0 | 0 | |
22/09/2017 |
8.96
|
1,377 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 | |
21/09/2017 |
9.00
|
5,200 | 8.19 | 9.00 | 8.19 | 0 | 0 | 0 | |
20/09/2017 |
8.19
|
16,063 | 8.96 | 9.17 | 8.19 | 0 | 0 | 0 | |
19/09/2017 |
8.96
|
5,807 | 9.78 | 9.78 | 8.96 | 0 | 0 | 0 | |
18/09/2017 |
9.78
|
500 | 9.74 | 9.78 | 9.57 | 0 | 0 | 0 | |
15/09/2017 |
9.74
|
310 | 8.72 | 9.78 | 9.37 | 0 | 0 | 0 | |
14/09/2017 |
8.72
|
6,300 | 8.56 | 8.76 | 8.72 | 0 | 0 | 0 | |
13/09/2017 |
8.56
|
5,544 | 8.15 | 8.56 | 8.11 | 0 | 0 | 0 | |
12/09/2017 |
8.15
|
7,707 | 7.94 | 8.15 | 7.99 | 0 | 0 | 0 | |
11/09/2017 |
7.94
|
2,550 | 8.72 | 8.72 | 7.94 | 0 | 0 | 0 | |
08/09/2017 |
8.72
|
8,252 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 | |
07/09/2017 |
8.76
|
5,497 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/09/2017 |
8.76
|
633 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
05/09/2017 |
8.76
|
1,100 | 8.72 | 8.96 | 8.76 | 0 | 0 | 0 | |
01/09/2017 |
8.72
|
800 | 8.76 | 8.96 | 8.72 | 0 | 0 | 0 | |
31/08/2017 |
8.76
|
570 | 8.96 | 8.96 | 8.76 | 0 | 0 | 0 | |
30/08/2017 |
8.96
|
2,600 | 9.17 | 9.17 | 8.84 | 0 | 0 | 0 | |
29/08/2017 |
9.17
|
3,064 | 8.84 | 9.17 | 9.17 | 0 | 0 | 0 | |
28/08/2017 |
8.84
|
4,483 | 9.00 | 9.17 | 8.84 | 0 | 0 | 0 | |
25/08/2017 |
9.00
|
1,300 | 8.96 | 9.05 | 9.00 | 0 | 0 | 0 | |
24/08/2017 |
8.96
|
6,400 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 | |
23/08/2017 |
8.96
|
1,300 | 8.76 | 9.33 | 8.92 | 0 | 0 | 0 | |
22/08/2017 |
8.76
|
7,004 | 8.96 | 9.29 | 8.76 | 0 | 0 | 0 | |
21/08/2017 |
8.96
|
6,208 | 9.29 | 9.29 | 8.96 | 0 | 0 | 0 | |
18/08/2017 |
9.29
|
1,230 | 8.96 | 9.29 | 8.92 | 0 | 0 | 0 | |
17/08/2017 |
8.96
|
5,287 | 9.09 | 9.37 | 8.96 | 0 | 0 | 0 | |
16/08/2017 |
9.09
|
6,125 | 9.57 | 9.57 | 9.09 | 0 | 0 | 0 | |
15/08/2017 |
9.57
|
963 | 9.21 | 9.57 | 9.57 | 0 | 0 | 0 | |
14/08/2017 |
9.21
|
2,701 | 9.37 | 9.37 | 9.21 | 0 | 0 | 0 | |
11/08/2017 |
9.37
|
1,300 | 9.17 | 9.57 | 9.37 | 0 | 0 | 0 | |
10/08/2017 |
9.17
|
5,638 | 9.78 | 9.78 | 9.17 | 0 | 0 | 0 | |
09/08/2017 |
9.78
|
4,746 | 9.29 | 9.78 | 8.84 | 0 | 0 | 0 | |
08/08/2017 |
9.29
|
15,416 | 9.33 | 9.33 | 8.96 | 0 | 0 | 0 | |
07/08/2017 |
9.33
|
6,234 | 9.53 | 9.53 | 9.00 | 0 | 0 | 0 | |
04/08/2017 |
9.53
|
14,898 | 9.57 | 9.57 | 9.17 | 0 | 0 | 0 | |
03/08/2017 |
9.57
|
13,652 | 9.78 | 9.78 | 9.57 | 2,000 | 0 | 0.0 | |
02/08/2017 |
9.78
|
4,601 | 9.78 | 9.78 | 9.74 | 0 | 0 | 0 | |
01/08/2017 |
9.78
|
16,530 | 9.78 | 9.94 | 9.70 | 0 | 0 | 0 | |
31/07/2017 |
9.78
|
6,420 | 9.98 | 9.98 | 9.78 | 2,000 | 0 | 0.0 | |
28/07/2017 |
9.98
|
10,097 | 10.06 | 10.06 | 9.90 | 0 | 0 | 0 | |
27/07/2017 |
10.06
|
21,079 | 10.02 | 10.19 | 9.86 | 2,000 | 2,000 | 0.0 | |
26/07/2017 |
10.02
|
14,189 | 9.94 | 10.02 | 9.90 | 2,000 | 0 | 0.0 | |
25/07/2017 |
9.94
|
12,316 | 9.90 | 9.98 | 9.82 | 0 | 0 | 0 | |
24/07/2017 |
9.90
|
36,884 | 9.98 | 9.98 | 9.70 | 0 | 0 | 0 | |
21/07/2017 |
9.98
|
19,400 | 10.02 | 10.19 | 9.78 | 2,000 | 0 | 0.0 | |
20/07/2017 |
10.02
|
23,215 | 10.02 | 10.19 | 9.78 | 1,500 | 0 | 0.0 | |
19/07/2017 |
10.02
|
3,725 | 9.98 | 10.02 | 9.78 | 0 | 0 | 0 | |
18/07/2017 |
9.98
|
9,100 | 10.19 | 10.23 | 9.78 | 1,500 | 0 | 0.0 | |
17/07/2017 |
10.19
|
10,533 | 10.35 | 10.35 | 9.78 | 3,000 | 0 | 0.1 | |
14/07/2017 |
10.35
|
11,502 | 10.51 | 10.51 | 10.19 | 0 | 0 | 0 | |
13/07/2017 |
10.51
|
10,624 | 10.59 | 10.59 | 10.19 | 0 | 0 | 0 | |
12/07/2017 |
10.59
|
12,100 | 9.98 | 10.59 | 9.98 | 0 | 0 | 0 | |
11/07/2017 |
9.98
|
21,240 | 9.82 | 10.39 | 9.94 | 0 | 0 | 0 | |
10/07/2017 |
9.82
|
3,052 | 10.63 | 10.63 | 9.82 | 0 | 0 | 0 | |
07/07/2017 |
10.63
|
5,500 | 11.00 | 11.00 | 10.23 | 0 | 0 | 0 | |
06/07/2017 |
11.00
|
25,289 | 9.57 | 11.00 | 9.66 | 0 | 0 | 0 | |
05/07/2017 |
9.57
|
26,750 | 9.78 | 9.98 | 9.53 | 0 | 0 | 0 | |
04/07/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
04/07/2017 |
9.78
|
30,530 | 10.39 | 10.59 | 9.78 | 0 | 0 | 0 |