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) |
-1.40 | -6.39% | 3,200 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-24) |
0.70 | 3.54% | 28,000 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-26) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-10-03) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-06) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-17) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
10/07/2017 |
7.26
|
2,510 | 7.22 | 7.26 | 7.26 | 2,500 | 0 | 0.0 | |
07/07/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/07/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/07/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/07/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/07/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
30/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
29/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/06/2017 |
7.22
|
6,000 | 7.22 | 7.22 | 6.91 | 6,000 | 0 | 0.1 | |
26/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/06/2017 |
7.22
|
70 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
19/06/2017 |
7.22
|
100 | 8.02 | 8.02 | 7.22 | 0 | 0 | 0 | |
16/06/2017 |
8.02
|
100 | 7.40 | 8.02 | 8.02 | 0 | 0 | 0 | |
15/06/2017 |
7.40
|
100 | 7.09 | 7.40 | 7.40 | 0 | 0 | 0 | |
14/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
13/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
12/06/2017 |
7.09
|
3,000 | 7.09 | 7.09 | 7.04 | 3,000 | 0 | 0.0 | |
09/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
08/06/2017 |
7.09
|
100 | 6.55 | 7.09 | 7.09 | 0 | 0 | 0 | |
07/06/2017 |
6.55
|
300 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 | |
06/06/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/06/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/06/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/06/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
31/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
30/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
29/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/05/2017 |
6.82
|
300 | 6.91 | 6.91 | 6.82 | 0 | 100 | -0.0 | |
25/05/2017 |
6.91
|
1,500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/05/2017 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 200 | -0.0 | |
23/05/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/05/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
19/05/2017 |
6.91
|
300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
18/05/2017 |
6.91
|
400 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
17/05/2017 |
6.91
|
2,200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/05/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
15/05/2017 |
6.91
|
1,000 | 7.13 | 7.13 | 6.91 | 0 | 0 | 0 | |
12/05/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
11/05/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
10/05/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
09/05/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
08/05/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
05/05/2017 |
7.13
|
200 | 6.91 | 7.13 | 7.13 | 200 | 0 | 0.0 | |
04/05/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/05/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
27/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
26/04/2017 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
25/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/04/2017 |
6.91
|
300 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/04/2017 |
6.86
|
9 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
20/04/2017 |
6.86
|
300 | 6.91 | 6.91 | 6.86 | 300 | 0 | 0.0 | |
19/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
18/04/2017 |
6.91
|
300 | 6.95 | 6.95 | 6.91 | 300 | 0 | 0.0 | |
17/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
14/04/2017 |
6.95
|
700 | 7.00 | 7.00 | 6.95 | 700 | 0 | 0.0 | |
13/04/2017 |
7.00
|
20 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
12/04/2017 |
7.00
|
10 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
11/04/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
10/04/2017 |
7.00
|
500 | 7.04 | 7.04 | 7.00 | 500 | 0 | 0.0 | |
07/04/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
05/04/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/04/2017 |
7.04
|
310 | 7.13 | 7.13 | 7.04 | 300 | 0 | 0.0 | |
03/04/2017 |
7.13
|
4,000 | 7.17 | 7.17 | 7.13 | 3,900 | 0 | 0.1 | |
31/03/2017 |
7.17
|
3,800 | 7.17 | 7.17 | 7.17 | 3,800 | 0 | 0.1 | |
30/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
29/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
28/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
27/03/2017 |
7.17
|
1,020 | 7.17 | 7.31 | 7.17 | 1,000 | 0 | 0.0 | |
24/03/2017 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 100 | 0 | 0.0 | |
23/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
22/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
21/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/03/2017 |
7.17
|
200 | 7.17 | 7.62 | 7.17 | 100 | 0 | 0.0 | |
15/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
14/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
13/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
10/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
09/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
08/03/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
08/03/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
07/03/2017 |
7.17
|
520 | 7.75 | 7.75 | 7.17 | 0 | 0 | 0 | |
06/03/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
03/03/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
02/03/2017 |
7.75
|
9 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
01/03/2017 |
7.75
|
140 | 7.17 | 7.75 | 7.75 | 0 | 0 | 0 | |
28/02/2017 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
27/02/2017 |
7.17
|
600 | 7.17 | 7.17 | 7.13 | 0 | 0 | 0 | |
24/02/2017 |
7.17
|
100 | 6.60 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/02/2017 |
6.60
|
600 | 6.89 | 6.89 | 6.60 | 500 | 0 | 0.0 | |
22/02/2017 |
6.89
|
1 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/02/2017 |
6.89
|
100 | 6.35 | 6.89 | 6.89 | 0 | 0 | 0 | |
20/02/2017 |
6.35
|
5,620 | 6.97 | 7.46 | 6.35 | 0 | 0 | 0 | |
17/02/2017 |
6.97
|
7,361 | 6.76 | 6.97 | 6.97 | 0 | 0 | 0 |