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) |
0.30 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
9.22
|
2,600 | 8.11 | 9.22 | 8.11 | 1,600 | 0 | 0.0 | |
28/11/2017 |
8.94
|
1,100 | 8.94 | 8.94 | 8.94 | 1,100 | 0 | 0.0 | |
27/11/2017 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 100 | 0 | 0.0 | |
24/11/2017 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 1,000 | 0 | 0.0 | |
23/11/2017 |
8.76
|
700 | 9.04 | 9.13 | 8.76 | 700 | 0 | 0.0 | |
22/11/2017 |
8.85
|
1,100 | 8.85 | 8.85 | 8.85 | 1,100 | 0 | 0.0 | |
21/11/2017 |
9.04
|
800 | 9.04 | 9.04 | 9.04 | 800 | 0 | 0.0 | |
20/11/2017 |
8.67
|
400 | 8.67 | 8.67 | 8.67 | 400 | 0 | 0.0 | |
17/11/2017 |
8.85
|
700 | 9.13 | 9.13 | 8.85 | 700 | 0 | 0.0 | |
16/11/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
15/11/2017 |
9.31
|
400 | 9.04 | 9.31 | 9.04 | 400 | 0 | 0.0 | |
14/11/2017 |
8.94
|
2,100 | 8.67 | 8.94 | 8.67 | 1,600 | 100 | 0.0 | |
13/11/2017 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 100 | 0 | 0.0 | |
10/11/2017 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
09/11/2017 |
8.94
|
800 | 8.94 | 8.94 | 8.94 | 800 | 100 | 0.0 | |
08/11/2017 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/11/2017 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 200 | 0 | 0.0 | |
06/11/2017 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
03/11/2017 |
9.04
|
200 | 9.04 | 9.04 | 9.04 | 200 | 0 | 0.0 | |
02/11/2017 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 300 | 0 | 0.0 | |
01/11/2017 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 200 | 0 | 0.0 | |
31/10/2017 |
9.13
|
1,800 | 9.22 | 9.59 | 9.13 | 1,700 | 0 | 0.0 | |
30/10/2017 |
9.04
|
700 | 9.04 | 9.04 | 9.04 | 700 | 0 | 0.0 | |
27/10/2017 |
8.94
|
1,900 | 8.94 | 8.94 | 8.94 | 1,900 | 0 | 0.0 | |
26/10/2017 |
8.85
|
300 | 9.13 | 9.13 | 8.85 | 300 | 0 | 0.0 | |
25/10/2017 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 300 | 0 | 0.0 | |
24/10/2017 |
8.94
|
400 | 8.94 | 8.94 | 8.94 | 400 | 0 | 0.0 | |
23/10/2017 |
9.13
|
1,800 | 8.76 | 9.22 | 8.76 | 1,600 | 0 | 0.0 | |
20/10/2017 |
9.68
|
700 | 9.04 | 9.68 | 9.04 | 700 | 0 | 0.0 | |
19/10/2017 |
8.94
|
1,531 | 8.85 | 9.13 | 8.85 | 1,300 | 0 | 0.0 | |
18/10/2017 |
8.67
|
15,369 | 9.40 | 9.40 | 8.30 | 900 | 0 | 0.0 | |
17/10/2017 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 100 | 0 | 0.0 | |
16/10/2017 |
9.13
|
1,100 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 | |
13/10/2017 |
10.14
|
400 | 9.59 | 10.14 | 9.59 | 400 | 0 | 0.0 | |
12/10/2017 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 100 | 0 | 0.0 | |
11/10/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/10/2017 |
9.22
|
350 | 9.22 | 9.22 | 9.22 | 200 | 0 | 0.0 | |
09/10/2017 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 200 | 0 | 0.0 | |
06/10/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
05/10/2017 |
9.59
|
1,700 | 9.13 | 9.59 | 9.13 | 100 | 0 | 0.0 | |
04/10/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
03/10/2017 |
10.14
|
200 | 9.87 | 10.14 | 9.87 | 200 | 0 | 0.0 | |
02/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
29/09/2017 |
9.68
|
1,600 | 9.68 | 9.68 | 9.68 | 1,600 | 100 | 0.0 | |
28/09/2017 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 200 | 0 | 0.0 | |
27/09/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
26/09/2017 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 200 | 0 | 0.0 | |
25/09/2017 |
9.59
|
250 | 9.68 | 9.68 | 9.59 | 200 | 100 | 0.0 | |
22/09/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
21/09/2017 |
9.50
|
1,100 | 9.13 | 9.59 | 9.13 | 200 | 0 | 0.0 | |
20/09/2017 |
10.14
|
300 | 9.87 | 10.14 | 9.87 | 300 | 0 | 0.0 | |
19/09/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
18/09/2017 |
9.50
|
1,300 | 9.68 | 9.68 | 9.50 | 0 | 100 | -0.0 | |
15/09/2017 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
14/09/2017 |
10.51
|
700 | 10.05 | 10.51 | 10.05 | 700 | 0 | 0.0 | |
13/09/2017 |
9.96
|
3,000 | 9.31 | 10.42 | 8.76 | 2,100 | 0 | 0.0 | |
12/09/2017 |
9.59
|
1,800 | 8.67 | 9.59 | 8.67 | 100 | 0 | 0.0 | |
11/09/2017 |
9.59
|
400 | 9.59 | 9.59 | 9.59 | 400 | 0 | 0.0 | |
08/09/2017 |
9.68
|
1,400 | 9.68 | 10.05 | 9.68 | 1,400 | 0 | 0.0 | |
07/09/2017 |
9.68
|
600 | 9.68 | 9.68 | 9.68 | 600 | 0 | 0.0 | |
06/09/2017 |
9.68
|
200 | 9.68 | 9.68 | 9.68 | 200 | 0 | 0.0 | |
05/09/2017 |
9.77
|
1,800 | 9.87 | 9.96 | 9.77 | 1,800 | 0 | 0.0 | |
01/09/2017 |
9.77
|
600 | 9.77 | 9.77 | 9.77 | 500 | 0 | 0.0 | |
31/08/2017 |
9.77
|
2,400 | 10.42 | 10.42 | 9.22 | 1,500 | 0 | 0.0 | |
30/08/2017 |
9.68
|
400 | 9.77 | 9.77 | 9.68 | 400 | 0 | 0.0 | |
29/08/2017 |
9.13
|
6,300 | 9.22 | 10.60 | 9.13 | 5,200 | 0 | 0.1 | |
28/08/2017 |
9.96
|
2,100 | 9.22 | 9.96 | 9.22 | 100 | 0 | 0.0 | |
25/08/2017 |
10.14
|
7,500 | 9.31 | 10.14 | 9.31 | 2,000 | 5,200 | -0.0 | |
24/08/2017 |
10.33
|
900 | 10.33 | 10.33 | 9.13 | 700 | 0 | 0.0 | |
23/08/2017 |
10.14
|
710 | 10.14 | 10.33 | 10.14 | 700 | 0 | 0.0 | |
22/08/2017 |
9.96
|
1,500 | 10.33 | 10.33 | 9.96 | 1,500 | 0 | 0.0 | |
21/08/2017 |
9.96
|
1,100 | 10.33 | 10.60 | 9.96 | 1,100 | 0 | 0.0 | |
18/08/2017 |
10.14
|
2,000 | 10.33 | 10.60 | 10.14 | 2,000 | 0 | 0.0 | |
17/08/2017 |
10.14
|
1,100 | 10.14 | 10.14 | 10.14 | 1,100 | 0 | 0.0 | |
16/08/2017 |
10.42
|
8,200 | 9.50 | 10.60 | 9.31 | 600 | 0 | 0.0 | |
15/08/2017 |
10.33
|
3,500 | 10.51 | 10.51 | 9.96 | 2,900 | 0 | 0.0 | |
14/08/2017 |
9.96
|
2,412 | 10.14 | 10.97 | 9.96 | 100 | 1,200 | -0.0 | |
11/08/2017 |
11.06
|
800 | 10.14 | 11.06 | 10.14 | 300 | 0 | 0.0 | |
10/08/2017 |
11.06
|
500 | 10.51 | 11.06 | 10.51 | 500 | 0 | 0.0 | |
09/08/2017 |
10.33
|
500 | 10.33 | 10.33 | 10.33 | 500 | 0 | 0.0 | |
08/08/2017 |
10.33
|
1,000 | 10.33 | 10.33 | 10.33 | 1,000 | 0 | 0.0 | |
07/08/2017 |
10.42
|
2,400 | 10.33 | 10.42 | 10.33 | 2,400 | 0 | 0.0 | |
04/08/2017 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
03/08/2017 |
10.42
|
1,400 | 10.51 | 10.79 | 10.05 | 400 | 0 | 0.0 | |
02/08/2017 |
10.33
|
1,100 | 9.96 | 10.33 | 9.96 | 1,100 | 0 | 0.0 | |
01/08/2017 |
10.42
|
10,000 | 10.60 | 10.60 | 9.96 | 3,100 | 900 | 0.0 | |
31/07/2017 |
10.97
|
3,100 | 10.79 | 10.97 | 10.60 | 3,100 | 0 | 0.0 | |
28/07/2017 |
10.97
|
775 | 10.97 | 10.97 | 10.97 | 700 | 0 | 0.0 | |
27/07/2017 |
10.97
|
10,400 | 10.14 | 10.97 | 10.14 | 10,100 | 9,800 | 0.0 | |
26/07/2017 |
11.25
|
1,750 | 10.79 | 11.43 | 10.79 | 1,600 | 0 | 0.0 | |
25/07/2017 |
11.99
|
300 | 11.80 | 11.99 | 11.80 | 300 | 0 | 0.0 | |
24/07/2017 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 100 | 0 | 0.0 | |
21/07/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/07/2017 |
10.97
|
442 | 10.97 | 10.97 | 9.31 | 300 | 0 | 0.0 | |
20/07/2017 |
10.23
|
2,112 | 11.63 | 12.25 | 10.23 | 400 | 0 | 0.0 | |
19/07/2017 |
11.37
|
500 | 10.85 | 11.37 | 10.85 | 500 | 0 | 0.0 | |
18/07/2017 |
10.58
|
100 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
17/07/2017 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 100 | 0 | 0.0 | |
14/07/2017 |
10.41
|
1,112 | 9.45 | 10.41 | 9.45 | 600 | 10 | 0.0 | |
13/07/2017 |
10.50
|
1,200 | 10.85 | 10.85 | 9.45 | 700 | 0 | 0.0 | |
12/07/2017 |
10.50
|
700 | 10.93 | 10.93 | 10.50 | 700 | 200 | 0.0 |