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) |
-1 | -6.58% | 25,909,300 | 2,200 | 0.0 |
13.80
15.60
14.20
|
2 tháng
(2024-07-22) |
-1.10 | -7.19% | 76,356,800 | 400 | 0.0 |
13
15.60
14.20
|
3 tháng
(2024-06-20) |
-1.01 | -6.66% | 166,113,800 | -669,800 | -12.0 |
13
17.80
14.20
|
6 tháng
(2024-03-22) |
1.83 | 14.83% | 301,028,189 | 2,749,000 | 26.9 |
11.39
17.80
14.20
|
12 tháng
(2023-09-25) |
1.44 | 11.29% | 352,915,957 | 4,832,900 | 52.8 |
11.29
17.80
14.20
|
24 tháng
(2022-09-29) |
0.06 | 0.41% | 509,177,796 | 4,691,100 | 51.0 |
6.84
17.80
14.20
|
36 tháng
(2021-10-04) |
-3.35 | -19.08% | 1,311,601,581 | 4,995,600 | 63.1 |
6.84
27.73
14.20
|
60 tháng
(2019-10-15) |
6.49 | 84.12% | 2,019,437,042 | 5,457,570 | 72.6 |
5.06
27.73
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
8.50
|
3,300 | 8.50 | 8.66 | 8.50 | 0 | 0 | 0 | |
24/11/2017 |
8.50
|
0 | 8.58 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/11/2017 |
8.58
|
1,300 | 8.50 | 8.58 | 8.50 | 0 | 1,000 | -0.0 | |
22/11/2017 |
8.50
|
400 | 8.50 | 8.58 | 8.50 | 300 | 0 | 0.0 | |
21/11/2017 |
8.50
|
200 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 | |
20/11/2017 |
8.66
|
28,100 | 8.66 | 8.66 | 8.35 | 0 | 0 | 0 | |
17/11/2017 |
8.66
|
10,200 | 8.58 | 9.27 | 8.50 | 0 | 0 | 0 | |
16/11/2017 |
8.58
|
5,300 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 | |
15/11/2017 |
8.66
|
3,800 | 8.50 | 8.66 | 8.35 | 1,700 | 0 | 0.0 | |
14/11/2017 |
8.50
|
800 | 8.50 | 8.66 | 8.50 | 100 | 0 | 0.0 | |
13/11/2017 |
8.50
|
3,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/11/2017 |
8.50
|
31,710 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0 | |
09/11/2017 |
8.50
|
30,600 | 8.58 | 8.58 | 8.50 | 25,000 | 0 | 0.3 | |
08/11/2017 |
8.58
|
500 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 | |
07/11/2017 |
8.66
|
39,800 | 8.50 | 8.73 | 8.58 | 0 | 0 | 0 | |
06/11/2017 |
8.50
|
28,000 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 | |
03/11/2017 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
02/11/2017 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
01/11/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
31/10/2017 |
8.58
|
6,500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/10/2017 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/10/2017 |
8.58
|
20 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
26/10/2017 |
8.58
|
4,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
25/10/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
24/10/2017 |
8.58
|
150 | 8.58 | 8.58 | 8.58 | 50 | 0 | 0.0 | |
23/10/2017 |
8.58
|
5,800 | 8.58 | 8.58 | 8.58 | 100 | 0 | 0.0 | |
20/10/2017 |
8.58
|
16,300 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 | |
19/10/2017 |
8.66
|
3,100 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 | |
18/10/2017 |
8.66
|
1,000 | 8.73 | 8.73 | 8.66 | 0 | 0 | 0 | |
17/10/2017 |
8.73
|
3,900 | 8.89 | 8.89 | 8.58 | 0 | 0 | 0 | |
16/10/2017 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
13/10/2017 |
8.89
|
0 | 8.97 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/10/2017 |
8.97
|
44,000 | 8.81 | 8.97 | 8.81 | 0 | 0 | 0 | |
11/10/2017 |
8.81
|
3,600 | 8.73 | 8.81 | 8.66 | 0 | 0 | 0 | |
10/10/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
09/10/2017 |
8.73
|
5,000 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 | |
06/10/2017 |
8.89
|
57,400 | 8.73 | 8.89 | 8.58 | 0 | 0 | 0 | |
05/10/2017 |
8.73
|
17,250 | 8.81 | 8.81 | 8.58 | 0 | 0 | 0 | |
04/10/2017 |
8.81
|
300 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
03/10/2017 |
8.81
|
2,900 | 8.81 | 8.81 | 8.58 | 200 | 0 | 0.0 | |
02/10/2017 |
8.81
|
31,200 | 8.81 | 8.89 | 8.58 | 0 | 0 | 0 | |
29/09/2017 |
8.81
|
11,100 | 8.73 | 8.81 | 8.50 | 0 | 0 | 0 | |
28/09/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
27/09/2017 |
8.73
|
1,150 | 8.81 | 8.89 | 8.58 | 0 | 0 | 0 | |
26/09/2017 |
8.81
|
3,200 | 8.66 | 8.81 | 8.58 | 0 | 0 | 0 | |
25/09/2017 |
8.66
|
400 | 8.73 | 8.89 | 8.66 | 0 | 0 | 0 | |
22/09/2017 |
8.73
|
500 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 | |
21/09/2017 |
8.89
|
37,500 | 8.81 | 8.89 | 8.66 | 0 | 0 | 0 | |
20/09/2017 |
8.81
|
9,500 | 8.73 | 8.89 | 8.66 | 0 | 0 | 0 | |
19/09/2017 |
8.73
|
9,200 | 8.89 | 8.89 | 8.66 | 0 | 0 | 0 | |
18/09/2017 |
8.89
|
9,400 | 8.89 | 8.89 | 8.66 | 0 | 0 | 0 | |
15/09/2017 |
8.89
|
501 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
14/09/2017 |
8.89
|
500 | 8.73 | 8.89 | 8.89 | 0 | 0 | 0 | |
13/09/2017 |
8.73
|
12,809 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 | |
12/09/2017 |
8.89
|
33,900 | 8.81 | 8.89 | 8.73 | 0 | 0 | 0 | |
11/09/2017 |
8.81
|
9,300 | 8.89 | 8.89 | 8.58 | 0 | 0 | 0 | |
08/09/2017 |
8.89
|
11,600 | 8.81 | 8.89 | 8.73 | 0 | 0 | 0 | |
07/09/2017 |
8.81
|
17,462 | 8.73 | 8.97 | 8.66 | 0 | 0 | 0 | |
06/09/2017 |
8.73
|
1,301 | 8.89 | 8.97 | 8.73 | 0 | 0 | 0 | |
05/09/2017 |
8.89
|
2,500 | 8.89 | 8.97 | 8.50 | 0 | 0 | 0 | |
01/09/2017 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
31/08/2017 |
8.89
|
8,100 | 8.73 | 8.97 | 8.81 | 0 | 0 | 0 | |
30/08/2017 |
8.73
|
2,000 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 | |
29/08/2017 |
8.97
|
13,900 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 | |
28/08/2017 |
8.97
|
30,909 | 8.66 | 8.97 | 8.66 | 0 | 0 | 0 | |
25/08/2017 |
8.66
|
165,800 | 8.73 | 8.73 | 8.66 | 0 | 0 | 0 | |
24/08/2017 |
8.73
|
234,000 | 8.66 | 8.73 | 8.58 | 0 | 0 | 0 | |
23/08/2017 |
8.66
|
5,700 | 8.50 | 8.73 | 8.66 | 0 | 0 | 0 | |
22/08/2017 |
8.50
|
7,027 | 8.73 | 8.73 | 8.50 | 0 | 0 | 0 | |
21/08/2017 |
8.73
|
100 | 8.66 | 8.73 | 8.73 | 0 | 0 | 0 | |
18/08/2017 |
8.66
|
25,500 | 8.73 | 8.73 | 8.66 | 0 | 0 | 0 | |
17/08/2017 |
8.73
|
900 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 | |
16/08/2017 |
8.81
|
7,630 | 8.73 | 8.81 | 8.66 | 0 | 0 | 0 | |
15/08/2017 |
8.73
|
10,710 | 8.73 | 8.73 | 8.66 | 0 | 10 | -0.0 | |
14/08/2017 |
8.73
|
500 | 8.66 | 8.73 | 8.66 | 0 | 0 | 0 | |
11/08/2017 |
8.66
|
15,900 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 | |
10/08/2017 |
8.66
|
209,330 | 8.66 | 8.81 | 8.66 | 0 | 0 | 0 | |
09/08/2017 |
8.66
|
11,100 | 8.81 | 8.81 | 7.96 | 0 | 0 | 0 | |
08/08/2017 |
8.81
|
25,453 | 8.66 | 8.89 | 8.66 | 0 | 0 | 0 | |
07/08/2017 |
8.66
|
1,800 | 8.73 | 8.81 | 8.66 | 0 | 0 | 0 | |
04/08/2017 |
8.73
|
14,300 | 8.58 | 8.81 | 8.58 | 0 | 0 | 0 | |
03/08/2017 |
8.58
|
9,600 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0 | |
02/08/2017 |
8.50
|
8,900 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 | |
01/08/2017 |
8.58
|
20,400 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 | |
31/07/2017 |
8.58
|
1,600 | 8.42 | 8.58 | 8.58 | 0 | 0 | 0 | |
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/07/2017 |
8.42
|
9,710 | 8.35 | 8.58 | 8.42 | 0 | 0 | 0 | |
27/07/2017 |
8.35
|
12,320 | 8.35 | 8.42 | 8.20 | 0 | 0 | 0 | |
26/07/2017 |
8.35
|
17,420 | 8.42 | 8.79 | 8.35 | 0 | 0 | 0 | |
25/07/2017 |
8.42
|
3,100 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 | |
24/07/2017 |
8.35
|
14,000 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 | |
21/07/2017 |
8.35
|
955 | 8.27 | 8.35 | 8.27 | 0 | 0 | 0 | |
20/07/2017 |
8.27
|
13,200 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 | |
19/07/2017 |
8.27
|
19,600 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 | |
18/07/2017 |
8.20
|
22,100 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 | |
17/07/2017 |
8.20
|
13,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
14/07/2017 |
8.20
|
19,200 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 | |
13/07/2017 |
8.20
|
11,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/07/2017 |
8.20
|
16,300 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 | |
11/07/2017 |
8.20
|
30,800 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 | |
10/07/2017 |
8.27
|
16,928 | 8.27 | 8.35 | 8.27 | 0 | 0 | 0 |