Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2017 |
7.80
|
50 | 8.35 | 8.35 | 7.80 | 0 | 0 | 0 | |
17/11/2017 |
8.35
|
60 | 8.03 | 8.35 | 8.03 | 0 | 0 | 0 | |
16/11/2017 |
8.03
|
100 | 7.73 | 8.16 | 7.73 | 0 | 0 | 0 | |
15/11/2017 |
7.73
|
90 | 7.24 | 7.73 | 7.24 | 0 | 0 | 0 | |
14/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/11/2017 |
7.24
|
30 | 7.63 | 8.12 | 7.24 | 0 | 0 | 0 | |
13/11/2017 |
7.63
|
10 | 7.20 | 7.63 | 7.63 | 0 | 0 | 0 | |
10/11/2017 |
7.20
|
20 | 7.57 | 7.76 | 7.20 | 0 | 0 | 0 | |
09/11/2017 |
7.57
|
10 | 7.20 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/11/2017 |
7.20
|
120 | 7.70 | 8.07 | 7.20 | 0 | 0 | 0 | |
07/11/2017 |
7.70
|
1,300 | 7.20 | 7.70 | 7.13 | 0 | 0 | 0 | |
06/11/2017 |
7.20
|
340 | 7.32 | 7.32 | 7.20 | 0 | 0 | 0 | |
03/11/2017 |
7.32
|
10 | 7.76 | 7.76 | 7.32 | 0 | 0 | 0 | |
02/11/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
01/11/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
31/10/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
30/10/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
27/10/2017 |
7.76
|
10 | 7.79 | 7.79 | 7.76 | 0 | 0 | 0 | |
26/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
25/10/2017 |
7.79
|
520 | 7.76 | 7.79 | 7.23 | 0 | 0 | 0 | |
24/10/2017 |
7.76
|
1,020 | 7.70 | 7.79 | 7.73 | 0 | 0 | 0 | |
23/10/2017 |
7.70
|
2,120 | 7.51 | 7.82 | 7.51 | 0 | 0 | 0 | |
20/10/2017 |
7.51
|
20 | 7.51 | 7.82 | 7.51 | 0 | 0 | 0 | |
19/10/2017 |
7.51
|
5,100 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 | |
18/10/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/10/2017 |
8.07
|
2,140 | 7.76 | 8.29 | 7.51 | 0 | 0 | 0 | |
16/10/2017 |
7.76
|
2,970 | 7.38 | 7.82 | 7.45 | 0 | 0 | 0 | |
13/10/2017 |
7.38
|
1,550 | 7.29 | 7.38 | 7.26 | 0 | 0 | 0 | |
12/10/2017 |
7.29
|
3,090 | 7.26 | 7.29 | 7.23 | 0 | 0 | 0 | |
11/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
10/10/2017 |
7.26
|
470 | 7.23 | 7.26 | 7.23 | 0 | 0 | 0 | |
09/10/2017 |
7.23
|
20 | 7.23 | 7.26 | 7.23 | 0 | 0 | 0 | |
06/10/2017 |
7.23
|
310 | 7.26 | 7.26 | 6.85 | 0 | 0 | 0 | |
05/10/2017 |
7.26
|
50 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 | |
04/10/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/10/2017 |
7.23
|
1,000 | 6.95 | 7.23 | 7.20 | 0 | 0 | 0 | |
02/10/2017 |
6.95
|
2,920 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 | |
29/09/2017 |
7.45
|
30 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
28/09/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
27/09/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/09/2017 |
7.45
|
5,950 | 7.42 | 7.45 | 6.95 | 0 | 0 | 0 | |
25/09/2017 |
7.42
|
4,130 | 7.07 | 7.45 | 6.98 | 2,710 | 0 | 0.0 | |
22/09/2017 |
7.07
|
2,290 | 7.48 | 7.48 | 7.07 | 2,290 | 0 | 0.0 | |
21/09/2017 |
7.48
|
3,640 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
20/09/2017 |
7.51
|
6,040 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
19/09/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/09/2017 |
7.51
|
60 | 7.51 | 7.51 | 7.07 | 0 | 0 | 0 | |
15/09/2017 |
7.51
|
3,000 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
14/09/2017 |
7.63
|
70 | 7.45 | 7.67 | 7.63 | 0 | 0 | 0 | |
13/09/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
12/09/2017 |
7.45
|
4,840 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
11/09/2017 |
7.51
|
10 | 7.45 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/09/2017 |
7.45
|
60 | 7.45 | 7.45 | 7.01 | 0 | 0 | 0 | |
07/09/2017 |
7.45
|
2,170 | 7.45 | 7.51 | 6.95 | 0 | 0 | 0 | |
06/09/2017 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/09/2017 |
7.45
|
4,000 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
01/09/2017 |
7.51
|
310 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
31/08/2017 |
7.63
|
1,770 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 | |
30/08/2017 |
7.82
|
10 | 7.63 | 7.82 | 7.82 | 0 | 0 | 0 | |
29/08/2017 |
7.63
|
9,470 | 7.16 | 7.67 | 7.32 | 0 | 0 | 0 | |
28/08/2017 |
7.16
|
810 | 7.57 | 7.57 | 7.16 | 0 | 0 | 0 | |
25/08/2017 |
7.57
|
10 | 7.51 | 7.57 | 7.57 | 0 | 0 | 0 | |
24/08/2017 |
7.51
|
2,190 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
23/08/2017 |
7.70
|
1,070 | 7.88 | 7.88 | 7.54 | 0 | 0 | 0 | |
22/08/2017 |
7.88
|
2,030 | 7.88 | 8.32 | 7.88 | 0 | 0 | 0 | |
21/08/2017 |
7.88
|
3,120 | 7.76 | 8.20 | 7.70 | 0 | 0 | 0 | |
18/08/2017 |
7.76
|
31,620 | 7.82 | 8.35 | 7.57 | 0 | 0 | 0 | |
17/08/2017 |
7.82
|
4,250 | 7.57 | 8.04 | 7.51 | 0 | 0 | 0 | |
16/08/2017 |
7.57
|
1,700 | 7.48 | 7.82 | 7.57 | 0 | 0 | 0 | |
15/08/2017 |
7.48
|
7,680 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
14/08/2017 |
7.51
|
540 | 7.73 | 8.07 | 7.29 | 0 | 0 | 0 | |
11/08/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
10/08/2017 |
7.73
|
7,570 | 7.42 | 7.76 | 6.91 | 0 | 0 | 0 | |
09/08/2017 |
7.42
|
30 | 7.95 | 7.95 | 7.42 | 0 | 0 | 0 | |
08/08/2017 |
7.95
|
260 | 7.45 | 7.95 | 7.45 | 0 | 0 | 0 | |
07/08/2017 |
7.45
|
8,040 | 7.26 | 7.51 | 7.10 | 0 | 0 | 0 | |
04/08/2017 |
7.26
|
27,250 | 7.63 | 7.63 | 7.26 | 0 | 0 | 0 | |
03/08/2017 |
7.63
|
260 | 7.45 | 7.95 | 7.63 | 0 | 0 | 0 | |
02/08/2017 |
7.45
|
8,130 | 7.45 | 7.45 | 7.01 | 0 | 0 | 0 | |
01/08/2017 |
7.45
|
10,050 | 7.48 | 7.73 | 7.45 | 0 | 0 | 0 | |
31/07/2017 |
7.48
|
3,220 | 7.48 | 7.76 | 6.98 | 0 | 0 | 0 | |
28/07/2017 |
7.48
|
1,360 | 7.42 | 7.51 | 6.91 | 800 | 0 | 0.0 | |
27/07/2017 |
7.42
|
10 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 | |
26/07/2017 |
7.51
|
830 | 7.26 | 7.76 | 7.51 | 0 | 0 | 0 | |
25/07/2017 |
7.26
|
680 | 7.73 | 7.73 | 7.26 | 0 | 0 | 0 | |
24/07/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
21/07/2017 |
7.73
|
10 | 7.76 | 7.76 | 7.73 | 0 | 0 | 0 | |
20/07/2017 |
7.76
|
110 | 7.45 | 7.76 | 7.45 | 0 | 0 | 0 | |
19/07/2017 |
7.45
|
20 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 | |
18/07/2017 |
7.45
|
3,300 | 7.29 | 7.51 | 7.20 | 0 | 0 | 0 | |
17/07/2017 |
7.29
|
90 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 | |
14/07/2017 |
7.82
|
110 | 7.95 | 7.95 | 7.51 | 0 | 0 | 0 | |
13/07/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/07/2017 |
7.95
|
4,980 | 7.67 | 8.13 | 7.13 | 0 | 0 | 0 | |
11/07/2017 |
7.67
|
25,170 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 | |
10/07/2017 |
8.24
|
420 | 8.24 | 8.30 | 7.67 | 0 | 0 | 0 | |
07/07/2017 |
8.24
|
5,260 | 8.27 | 8.30 | 7.70 | 0 | 0 | 0 | |
06/07/2017 |
8.27
|
3,930 | 7.97 | 8.39 | 7.43 | 0 | 0 | 0 | |
05/07/2017 |
7.97
|
120 | 8.54 | 9.02 | 7.97 | 0 | 0 | 0 | |
04/07/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
03/07/2017 |
8.54
|
4,020 | 8.54 | 9.02 | 7.97 | 0 | 0 | 0 |