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) |
-0.81 | -7.53% | 3,280,000 | -9,000 | -0.1 |
9.87
10.75
9.94
|
2 tháng
(2024-07-22) |
-0.50 | -4.81% | 9,578,000 | -52,700 | -0.7 |
9.66
10.95
9.94
|
3 tháng
(2024-06-20) |
-2.29 | -18.71% | 20,231,200 | -191,400 | -2.6 |
9.66
12.78
9.94
|
6 tháng
(2024-03-22) |
-2.75 | -21.65% | 74,338,400 | -392,800 | -5.2 |
9.66
13.92
9.94
|
12 tháng
(2023-09-25) |
-3.62 | -26.68% | 130,791,100 | 110,291 | 1.6 |
9.66
13.92
9.94
|
24 tháng
(2022-09-29) |
-0.57 | -5.46% | 265,692,500 | -289,471 | -2.9 |
7.21
16.03
9.94
|
36 tháng
(2021-10-04) |
-10.86 | -52.21% | 405,598,400 | -412,904 | -4.2 |
7.21
27.08
9.94
|
60 tháng
(2019-10-15) |
5.07 | 104.25% | 467,497,220 | -84,564 | 3.5 |
4.38
27.08
9.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
6.98
|
160,790 | 7.11 | 7.14 | 6.85 | 0 | 0 | 0 | |
05/07/2017 |
7.11
|
157,580 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 | |
04/07/2017 |
7.18
|
208,770 | 7.07 | 7.24 | 7.07 | 0 | 0 | 0 | |
03/07/2017 |
7.07
|
4,090 | 7.14 | 7.16 | 6.83 | 0 | 0 | 0 | |
30/06/2017 |
7.14
|
45,570 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 | |
29/06/2017 |
7.18
|
165,520 | 7.20 | 7.24 | 7.13 | 0 | 0 | 0 | |
28/06/2017 |
7.20
|
135,610 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 | |
27/06/2017 |
7.14
|
173,610 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 | |
26/06/2017 |
7.25
|
258,240 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 | |
23/06/2017 |
7.31
|
274,710 | 7.36 | 7.40 | 7.25 | 0 | 0 | 0 | |
22/06/2017 |
7.36
|
262,670 | 7.33 | 7.46 | 7.25 | 0 | 0 | 0 | |
21/06/2017 |
7.33
|
362,300 | 7.13 | 7.35 | 7.13 | 0 | 0 | 0 | |
20/06/2017 |
7.13
|
261,660 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 | |
19/06/2017 |
7.13
|
343,420 | 7.11 | 7.16 | 7.09 | 0 | 0 | 0 | |
16/06/2017 |
7.11
|
295,150 | 7.14 | 7.14 | 7.07 | 0 | 10 | -0.0 | |
15/06/2017 |
7.14
|
270,690 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
14/06/2017 |
7.14
|
316,930 | 7.11 | 7.14 | 7.05 | 0 | 0 | 0 | |
13/06/2017 |
7.11
|
302,000 | 7.05 | 7.14 | 6.87 | 0 | 39,950 | -0.8 | |
12/06/2017 |
7.05
|
342,480 | 7.11 | 7.11 | 6.94 | 10 | 57,380 | -1.1 | |
09/06/2017 |
7.11
|
360,120 | 7.09 | 7.14 | 7.02 | 0 | 0 | 0 | |
08/06/2017 |
7.09
|
388,370 | 6.96 | 7.09 | 6.96 | 0 | 0 | 0 | |
07/06/2017 |
6.96
|
320,580 | 6.91 | 6.98 | 6.89 | 30 | 0 | 0.0 | |
06/06/2017 |
6.91
|
307,610 | 6.91 | 7.00 | 6.83 | 0 | 0 | 0 | |
05/06/2017 |
6.91
|
281,360 | 6.87 | 7.00 | 6.81 | 0 | 0 | 0 | |
02/06/2017 |
6.87
|
234,220 | 6.89 | 6.91 | 6.76 | 0 | 0 | 0 | |
01/06/2017 |
6.89
|
266,320 | 6.96 | 7.05 | 6.87 | 0 | 0 | 0 | |
31/05/2017 |
6.96
|
202,560 | 7.14 | 7.24 | 6.96 | 0 | 0 | 0 | |
30/05/2017 |
7.14
|
229,970 | 7.16 | 7.31 | 7.07 | 0 | 0 | 0 | |
29/05/2017 |
7.16
|
302,900 | 7.14 | 7.24 | 7.11 | 0 | 30 | -0.0 | |
26/05/2017 |
7.14
|
266,540 | 7.31 | 7.33 | 7.14 | 0 | 0 | 0 | |
25/05/2017 |
7.31
|
338,410 | 7.25 | 7.33 | 7.22 | 0 | 0 | 0 | |
24/05/2017 |
7.25
|
258,860 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 | |
23/05/2017 |
7.31
|
298,610 | 7.33 | 7.35 | 7.14 | 0 | 0 | 0 | |
22/05/2017 |
7.33
|
298,340 | 7.36 | 7.40 | 7.29 | 30 | 0 | 0.0 | |
19/05/2017 |
7.36
|
310,290 | 7.29 | 7.40 | 7.24 | 0 | 0 | 0 | |
18/05/2017 |
7.29
|
263,380 | 7.42 | 7.53 | 7.27 | 0 | 0 | 0 | |
17/05/2017 |
7.42
|
248,950 | 7.57 | 7.60 | 7.36 | 0 | 0 | 0 | |
16/05/2017 |
7.57
|
343,000 | 7.51 | 7.73 | 7.55 | 0 | 0 | 0 | |
15/05/2017 |
7.51
|
415,190 | 7.35 | 7.58 | 7.36 | 0 | 0 | 0 | |
12/05/2017 |
7.35
|
382,360 | 7.27 | 7.42 | 7.27 | 0 | 0 | 0 | |
11/05/2017 |
7.27
|
390,490 | 7.27 | 7.29 | 7.24 | 0 | 0 | 0 | |
10/05/2017 |
7.27
|
292,810 | 7.29 | 7.29 | 7.07 | 0 | 0 | 0 | |
09/05/2017 |
7.29
|
27,110 | 7.38 | 7.38 | 7.14 | 0 | 0 | 0 | |
08/05/2017 |
7.38
|
130,090 | 7.53 | 7.58 | 7.36 | 0 | 0 | 0 | |
05/05/2017 |
7.53
|
148,770 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 | |
04/05/2017 |
7.64
|
206,460 | 7.66 | 7.75 | 7.58 | 0 | 0 | 0 | |
03/05/2017 |
7.66
|
207,410 | 7.62 | 7.69 | 7.60 | 0 | 0 | 0 | |
28/04/2017 |
7.62
|
213,750 | 7.62 | 7.69 | 7.55 | 0 | 0 | 0 | |
27/04/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/04/2017 |
7.62
|
257,130 | 7.46 | 7.66 | 7.51 | 0 | 0 | 0 | |
26/04/2017 |
7.46
|
302,330 | 7.24 | 7.46 | 7.17 | 0 | 0 | 0 | |
25/04/2017 |
7.24
|
288,240 | 7.17 | 7.31 | 7.14 | 0 | 0 | 0 | |
24/04/2017 |
7.17
|
211,070 | 7.37 | 7.37 | 7.17 | 0 | 0 | 0 | |
21/04/2017 |
7.37
|
294,780 | 7.56 | 7.57 | 7.37 | 0 | 0 | 0 | |
20/04/2017 |
7.56
|
323,570 | 7.27 | 7.57 | 7.22 | 0 | 0 | 0 | |
19/04/2017 |
7.27
|
404,210 | 6.96 | 7.34 | 6.76 | 0 | 0 | 0 | |
18/04/2017 |
6.96
|
204,980 | 6.94 | 6.96 | 6.81 | 0 | 0 | 0 | |
17/04/2017 |
6.94
|
234,190 | 7.01 | 7.04 | 6.86 | 0 | 0 | 0 | |
14/04/2017 |
7.01
|
241,410 | 6.96 | 7.22 | 6.79 | 0 | 0 | 0 | |
13/04/2017 |
6.96
|
200,280 | 6.91 | 7.01 | 6.87 | 0 | 0 | 0 | |
12/04/2017 |
6.91
|
175,890 | 7.14 | 7.14 | 6.91 | 0 | 0 | 0 | |
11/04/2017 |
7.14
|
190,720 | 7.21 | 7.32 | 7.01 | 0 | 0 | 0 | |
10/04/2017 |
7.21
|
275,830 | 7.24 | 7.27 | 7.01 | 0 | 0 | 0 | |
07/04/2017 |
7.24
|
52,360 | 7.27 | 7.29 | 7.17 | 0 | 0 | 0 | |
05/04/2017 |
7.27
|
63,750 | 7.24 | 7.27 | 6.89 | 0 | 0 | 0 | |
04/04/2017 |
7.24
|
144,110 | 7.39 | 7.44 | 7.21 | 0 | 0 | 0 | |
03/04/2017 |
7.39
|
204,680 | 7.44 | 7.44 | 7.06 | 0 | 0 | 0 | |
31/03/2017 |
7.44
|
306,810 | 7.44 | 7.52 | 7.39 | 0 | 0 | 0 | |
30/03/2017 |
7.44
|
210,110 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 | |
29/03/2017 |
7.62
|
223,840 | 7.59 | 7.62 | 7.49 | 0 | 50 | -0.0 | |
28/03/2017 |
7.59
|
256,530 | 7.51 | 7.61 | 7.47 | 0 | 0 | 0 | |
27/03/2017 |
7.51
|
213,200 | 7.56 | 7.59 | 7.46 | 0 | 0 | 0 | |
24/03/2017 |
7.56
|
203,870 | 7.59 | 7.61 | 7.49 | 0 | 0 | 0 | |
23/03/2017 |
7.59
|
248,590 | 7.52 | 7.59 | 7.51 | 0 | 0 | 0 | |
22/03/2017 |
7.52
|
252,590 | 7.47 | 7.54 | 7.41 | 0 | 0 | 0 | |
21/03/2017 |
7.47
|
210,740 | 7.61 | 7.64 | 7.47 | 0 | 8,930 | -0.2 | |
20/03/2017 |
7.61
|
227,770 | 7.54 | 7.62 | 7.54 | 0 | 1,000 | -0.0 | |
17/03/2017 |
7.54
|
201,630 | 7.42 | 7.61 | 7.42 | 0 | 0 | 0 | |
16/03/2017 |
7.42
|
209,900 | 7.86 | 7.86 | 7.37 | 0 | 2,210 | -0.1 | |
15/03/2017 |
7.86
|
240,660 | 7.86 | 7.89 | 7.81 | 0 | 0 | 0 | |
14/03/2017 |
7.86
|
276,740 | 7.82 | 7.91 | 7.61 | 0 | 0 | 0 | |
13/03/2017 |
7.82
|
215,130 | 7.92 | 7.94 | 7.79 | 0 | 0 | 0 | |
10/03/2017 |
7.92
|
260,680 | 7.76 | 7.92 | 7.67 | 0 | 0 | 0 | |
09/03/2017 |
7.76
|
237,960 | 7.84 | 7.86 | 7.74 | 0 | 0 | 0 | |
08/03/2017 |
7.84
|
263,900 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 | |
07/03/2017 |
7.71
|
290,980 | 7.69 | 7.71 | 7.61 | 0 | 0 | 0 | |
06/03/2017 |
7.69
|
263,030 | 7.57 | 7.71 | 7.56 | 0 | 0 | 0 | |
03/03/2017 |
7.57
|
284,950 | 7.51 | 7.57 | 7.47 | 0 | 0 | 0 | |
02/03/2017 |
7.51
|
252,220 | 7.46 | 7.52 | 7.42 | 0 | 0 | 0 | |
01/03/2017 |
7.46
|
264,710 | 7.47 | 7.47 | 7.41 | 0 | 0 | 0 | |
28/02/2017 |
7.47
|
266,420 | 7.49 | 7.54 | 7.46 | 0 | 0 | 0 | |
27/02/2017 |
7.49
|
242,880 | 7.47 | 7.51 | 7.46 | 0 | 0 | 0 | |
24/02/2017 |
7.47
|
259,560 | 7.44 | 7.51 | 7.42 | 0 | 2,540 | -0.1 | |
23/02/2017 |
7.44
|
196,900 | 7.49 | 7.51 | 7.39 | 0 | 0 | 0 | |
22/02/2017 |
7.49
|
352,900 | 7.51 | 7.54 | 7.46 | 0 | 4,000 | -0.1 | |
21/02/2017 |
7.51
|
311,490 | 7.49 | 7.56 | 7.47 | 0 | 0 | 0 | |
20/02/2017 |
7.49
|
317,690 | 7.47 | 7.61 | 7.44 | 0 | 0 | 0 | |
17/02/2017 |
7.47
|
291,900 | 7.42 | 7.62 | 7.39 | 4,000 | 0 | 0.1 | |
16/02/2017 |
7.42
|
286,130 | 7.29 | 7.42 | 7.22 | 0 | 0 | 0 | |
15/02/2017 |
7.29
|
275,750 | 7.24 | 7.29 | 7.17 | 0 | 0 | 0 | |
14/02/2017 |
7.24
|
388,650 | 7.19 | 7.24 | 7.17 | 0 | 500 | -0.0 |