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) |
0.10 | 0.34% | 60,200 | 0 | 0 |
28.10
30.70
29.80
|
2 tháng
(2024-07-22) |
0.90 | 3.11% | 73,100 | 0 | 0 |
28
30.70
29.80
|
3 tháng
(2024-06-20) |
0 | 0% | 197,200 | -400 | -0.0 |
28
30.70
29.80
|
6 tháng
(2024-03-22) |
1.30 | 4.56% | 342,300 | -400 | -0.0 |
27.80
38.20
29.80
|
12 tháng
(2023-09-25) |
2.50 | 9.16% | 1,624,325 | 2,475,200 | 84.2 |
27.30
38.20
29.80
|
24 tháng
(2022-09-29) |
19.79 | 197.68% | 7,112,701 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
36 tháng
(2021-10-04) |
19.79 | 197.68% | 16,338,981 | 2,476,600 | 84.2 |
7.70
38.20
29.80
|
60 tháng
(2019-10-15) |
18.55 | 164.98% | 17,131,622 | 2,476,600 | 84.2 |
7.06
38.20
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2017 |
7.44
|
0 | 7.12 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/11/2017 |
7.12
|
2,400 | 7.12 | 7.68 | 7.12 | 0 | 0 | 0 | |
17/11/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/11/2017 |
7.12
|
1,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
15/11/2017 |
7.12
|
1,400 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
14/11/2017 |
7.12
|
6,600 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
13/11/2017 |
7.12
|
4,700 | 6.47 | 7.76 | 7.03 | 0 | 0 | 0 | |
10/11/2017 |
6.47
|
4,900 | 6.79 | 7.20 | 6.47 | 0 | 0 | 0 | |
09/11/2017 |
6.79
|
0 | 6.55 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/11/2017 |
6.55
|
1,500 | 6.47 | 6.87 | 6.55 | 0 | 0 | 0 | |
07/11/2017 |
6.47
|
1,100 | 7.60 | 7.76 | 6.47 | 0 | 0 | 0 | |
06/11/2017 |
7.60
|
100 | 7.28 | 7.60 | 7.60 | 0 | 0 | 0 | |
03/11/2017 |
7.28
|
100 | 6.95 | 7.28 | 7.28 | 0 | 0 | 0 | |
02/11/2017 |
6.95
|
100 | 8.09 | 8.09 | 6.95 | 0 | 0 | 0 | |
01/11/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
31/10/2017 |
8.09
|
100 | 7.60 | 8.09 | 8.09 | 0 | 0 | 0 | |
30/10/2017 |
7.60
|
100 | 6.39 | 7.60 | 7.60 | 0 | 0 | 0 | |
27/10/2017 |
6.39
|
1,500 | 6.63 | 6.79 | 6.39 | 0 | 0 | 0 | |
26/10/2017 |
6.63
|
18,000 | 6.63 | 6.87 | 6.63 | 0 | 0 | 0 | |
25/10/2017 |
6.63
|
2,000 | 6.95 | 6.95 | 5.90 | 0 | 0 | 0 | |
24/10/2017 |
6.95
|
3,800 | 7.03 | 7.03 | 6.63 | 0 | 0 | 0 | |
23/10/2017 |
7.03
|
2,900 | 7.28 | 7.28 | 6.47 | 0 | 0 | 0 | |
20/10/2017 |
7.28
|
2,100 | 7.44 | 7.44 | 6.95 | 0 | 0 | 0 | |
19/10/2017 |
7.44
|
1,100 | 7.36 | 7.68 | 7.44 | 0 | 0 | 0 | |
18/10/2017 |
7.36
|
500 | 7.20 | 7.68 | 7.20 | 0 | 0 | 0 | |
17/10/2017 |
7.20
|
8,300 | 6.31 | 7.20 | 7.12 | 0 | 0 | 0 | |
16/10/2017 |
6.31
|
17,200 | 6.87 | 6.87 | 6.06 | 0 | 0 | 0 | |
13/10/2017 |
6.87
|
2,200 | 6.87 | 6.87 | 5.90 | 0 | 0 | 0 | |
12/10/2017 |
6.87
|
100 | 6.47 | 6.87 | 6.87 | 0 | 0 | 0 | |
11/10/2017 |
6.47
|
300 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 | |
10/10/2017 |
6.55
|
55,600 | 6.31 | 6.55 | 6.47 | 0 | 0 | 0 | |
09/10/2017 |
6.31
|
1,100 | 7.28 | 7.28 | 6.31 | 0 | 0 | 0 | |
06/10/2017 |
7.28
|
700 | 6.47 | 7.28 | 6.06 | 0 | 0 | 0 | |
05/10/2017 |
6.47
|
2,500 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
04/10/2017 |
6.47
|
2,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
03/10/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
02/10/2017 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
29/09/2017 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
28/09/2017 |
6.47
|
2,000 | 6.39 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/09/2017 |
6.39
|
700 | 6.87 | 7.20 | 6.39 | 0 | 0 | 0 | |
26/09/2017 |
6.87
|
600 | 6.87 | 6.87 | 6.14 | 0 | 0 | 0 | |
25/09/2017 |
6.87
|
0 | 6.14 | 6.87 | 6.87 | 0 | 0 | 0 | |
22/09/2017 |
6.14
|
200 | 6.55 | 7.52 | 6.14 | 0 | 0 | 0 | |
21/09/2017 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
20/09/2017 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
19/09/2017 |
6.55
|
200 | 6.87 | 6.87 | 6.55 | 0 | 0 | 0 | |
18/09/2017 |
6.87
|
200 | 6.06 | 6.95 | 6.87 | 0 | 0 | 0 | |
15/09/2017 |
6.06
|
4,100 | 6.14 | 6.39 | 6.06 | 0 | 0 | 0 | |
14/09/2017 |
6.14
|
22,100 | 6.06 | 6.47 | 6.06 | 0 | 0 | 0 | |
13/09/2017 |
6.06
|
11,600 | 6.55 | 6.63 | 6.06 | 0 | 0 | 0 | |
12/09/2017 |
6.55
|
1,300 | 6.47 | 7.20 | 6.31 | 0 | 0 | 0 | |
11/09/2017 |
6.47
|
4,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
08/09/2017 |
6.47
|
1,100 | 6.87 | 6.87 | 6.47 | 0 | 0 | 0 | |
07/09/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
06/09/2017 |
6.87
|
1,500 | 6.47 | 6.87 | 6.87 | 0 | 0 | 0 | |
05/09/2017 |
6.47
|
2,000 | 6.87 | 7.20 | 6.47 | 0 | 0 | 0 | |
01/09/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
31/08/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
30/08/2017 |
6.87
|
0 | 6.55 | 6.87 | 6.87 | 0 | 0 | 0 | |
29/08/2017 |
6.55
|
200 | 6.47 | 7.20 | 6.55 | 0 | 0 | 0 | |
28/08/2017 |
6.47
|
700 | 6.47 | 7.20 | 5.66 | 0 | 0 | 0 | |
25/08/2017: Cổ tức tiền mặt tỉ lệ: 10.25% | |||||||||
25/08/2017 |
6.47
|
1,610 | 5.72 | 7.52 | 6.47 | 0 | 0 | 0 | |
24/08/2017 |
5.72
|
1,100 | 6.29 | 6.29 | 5.72 | 0 | 0 | 0 | |
23/08/2017 |
6.29
|
900 | 6.29 | 7.20 | 6.29 | 0 | 0 | 0 | |
22/08/2017 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
21/08/2017 |
6.29
|
300 | 6.29 | 6.29 | 5.44 | 0 | 0 | 0 | |
18/08/2017 |
6.29
|
1,000 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 | |
17/08/2017 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/08/2017 |
6.36
|
100 | 6.21 | 6.36 | 6.36 | 0 | 0 | 0 | |
15/08/2017 |
6.21
|
600 | 6.21 | 6.21 | 6.00 | 0 | 0 | 0 | |
14/08/2017 |
6.21
|
2,600 | 6.71 | 6.71 | 6.21 | 0 | 0 | 0 | |
11/08/2017 |
6.71
|
700 | 5.93 | 6.71 | 5.08 | 0 | 0 | 0 | |
10/08/2017 |
5.93
|
600 | 6.71 | 6.71 | 5.93 | 0 | 0 | 0 | |
09/08/2017 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
08/08/2017 |
6.71
|
100 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 | |
07/08/2017 |
6.85
|
700 | 6.00 | 6.85 | 6.07 | 0 | 0 | 0 | |
04/08/2017 |
6.00
|
2,600 | 6.29 | 6.92 | 6.00 | 0 | 0 | 0 | |
03/08/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
02/08/2017 |
6.29
|
2,100 | 6.99 | 6.99 | 6.29 | 0 | 0 | 0 | |
01/08/2017 |
6.99
|
0 | 6.92 | 6.99 | 6.99 | 0 | 0 | 0 | |
31/07/2017 |
6.92
|
1,300 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 | |
28/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
27/07/2017 |
6.99
|
100 | 6.64 | 6.99 | 6.99 | 0 | 0 | 0 | |
26/07/2017 |
6.64
|
8,000 | 6.14 | 7.06 | 5.37 | 0 | 0 | 0 | |
25/07/2017 |
6.14
|
4,100 | 5.30 | 6.14 | 6.07 | 0 | 0 | 0 | |
24/07/2017 |
5.30
|
10,500 | 6.50 | 6.50 | 5.30 | 0 | 0 | 0 | |
21/07/2017 |
6.50
|
2,000 | 6.14 | 6.50 | 5.44 | 0 | 0 | 0 | |
20/07/2017 |
6.14
|
6,100 | 7.20 | 7.20 | 6.14 | 0 | 0 | 0 | |
19/07/2017 |
7.20
|
1,400 | 8.40 | 8.40 | 7.20 | 0 | 0 | 0 | |
18/07/2017 |
8.40
|
1,000 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 | |
17/07/2017 |
8.47
|
21,000 | 8.47 | 11.86 | 7.42 | 0 | 0 | 0 |