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) |
-0.90 | -8.18% | 143,200 | 0 | 0 |
10
11
10.10
|
2 tháng
(2024-07-22) |
-0.90 | -8.18% | 190,500 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 372,700 | 0 | 0 |
10
11.30
10.10
|
6 tháng
(2024-03-25) |
-0.20 | -1.94% | 811,300 | -19,700 | -0.2 |
10
11.40
10.10
|
12 tháng
(2023-09-25) |
-1 | -9.01% | 1,628,000 | -27,000 | -0.3 |
10
11.40
10.10
|
24 tháng
(2022-09-30) |
-5.31 | -34.47% | 4,779,296 | -22,700 | -0.2 |
8.56
15.41
10.10
|
36 tháng
(2021-10-05) |
-1.24 | -10.96% | 15,639,596 | -6,300 | 0.2 |
8.56
19.71
10.10
|
60 tháng
(2019-10-16) |
5.88 | 139.49% | 19,043,418 | -559,000 | -5.5 |
3.47
19.71
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
6.16
|
6,100 | 6.27 | 6.81 | 6.16 | 6,000 | 0 | 0.1 | |
07/07/2017 |
6.27
|
2,100 | 6.27 | 6.81 | 6.27 | 0 | 0 | 0 | |
06/07/2017 |
6.27
|
2,000 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
05/07/2017 |
6.27
|
100 | 6.43 | 6.43 | 6.27 | 0 | 0 | 0 | |
04/07/2017 |
6.43
|
600 | 6.10 | 6.70 | 6.43 | 0 | 0 | 0 | |
03/07/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
30/06/2017 |
6.10
|
3,000 | 6.48 | 6.48 | 6.05 | 2,000 | 0 | 0.0 | |
29/06/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
28/06/2017 |
6.48
|
15,700 | 6.05 | 6.48 | 6.05 | 6,200 | 0 | 0.1 | |
27/06/2017 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
26/06/2017 |
6.05
|
8,200 | 6.48 | 6.48 | 5.99 | 8,000 | 0 | 0.1 | |
23/06/2017 |
6.48
|
100 | 5.99 | 6.48 | 6.48 | 0 | 0 | 0 | |
22/06/2017 |
5.99
|
10,100 | 6.16 | 6.70 | 5.99 | 6,000 | 0 | 0.1 | |
21/06/2017 |
6.16
|
6,000 | 6.76 | 6.76 | 6.16 | 6,000 | 0 | 0.1 | |
20/06/2017 |
6.76
|
1,100 | 6.27 | 6.76 | 6.21 | 900 | 0 | 0.0 | |
19/06/2017 |
6.27
|
8,700 | 6.27 | 6.27 | 6.21 | 6,000 | 0 | 0.1 | |
16/06/2017 |
6.27
|
1,000 | 6.27 | 6.27 | 6.27 | 1,000 | 0 | 0.0 | |
15/06/2017 |
6.27
|
1,000 | 6.27 | 6.27 | 6.27 | 1,000 | 0 | 0.0 | |
14/06/2017 |
6.27
|
2,100 | 6.27 | 6.86 | 6.27 | 0 | 0 | 0 | |
13/06/2017 |
6.27
|
2,700 | 6.76 | 6.76 | 6.16 | 0 | 100 | -0.0 | |
12/06/2017 |
6.76
|
200 | 6.76 | 6.76 | 6.21 | 0 | 100 | -0.0 | |
09/06/2017 |
6.76
|
100 | 6.37 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/06/2017 |
6.37
|
900 | 7.08 | 7.08 | 6.37 | 0 | 100 | -0.0 | |
07/06/2017 |
7.08
|
200 | 6.54 | 7.08 | 6.05 | 0 | 100 | -0.0 | |
06/06/2017 |
6.54
|
6,800 | 6.70 | 6.70 | 6.16 | 6,000 | 100 | 0.1 | |
05/06/2017 |
6.70
|
200 | 6.70 | 6.70 | 6.16 | 0 | 100 | -0.0 | |
02/06/2017 |
6.70
|
200 | 6.76 | 6.76 | 6.16 | 0 | 100 | -0.0 | |
01/06/2017 |
6.76
|
200 | 6.76 | 6.76 | 6.16 | 0 | 100 | -0.0 | |
31/05/2017 |
6.76
|
200 | 6.76 | 6.76 | 6.16 | 0 | 100 | -0.0 | |
30/05/2017 |
6.76
|
8,100 | 6.32 | 6.86 | 6.27 | 6,000 | 0 | 0.1 | |
29/05/2017 |
6.32
|
1,300 | 6.86 | 6.86 | 6.32 | 900 | 0 | 0.0 | |
26/05/2017 |
6.86
|
2,800 | 6.86 | 6.86 | 6.27 | 2,500 | 100 | 0.0 | |
25/05/2017 |
6.86
|
200 | 6.86 | 6.86 | 6.27 | 0 | 100 | -0.0 | |
24/05/2017 |
6.86
|
200 | 6.86 | 6.86 | 6.27 | 0 | 100 | -0.0 | |
23/05/2017 |
6.86
|
200 | 6.86 | 6.86 | 6.27 | 0 | 100 | -0.0 | |
22/05/2017 |
6.86
|
8,400 | 6.32 | 6.92 | 6.21 | 6,000 | 0 | 0.1 | |
19/05/2017 |
6.32
|
300 | 6.86 | 6.86 | 6.27 | 0 | 100 | -0.0 | |
18/05/2017 |
6.86
|
7,900 | 6.97 | 6.97 | 6.32 | 6,000 | 100 | 0.1 | |
17/05/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
16/05/2017 |
6.97
|
3,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
15/05/2017 |
6.97
|
200 | 7.03 | 7.03 | 6.37 | 0 | 100 | -0.0 | |
12/05/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/05/2017 |
7.03
|
200 | 6.65 | 7.03 | 6.43 | 0 | 100 | -0.0 | |
11/05/2017 |
6.65
|
200 | 6.65 | 6.65 | 6.08 | 0 | 100 | -0.0 | |
10/05/2017 |
6.65
|
200 | 6.65 | 6.65 | 6.08 | 0 | 100 | -0.0 | |
09/05/2017 |
6.65
|
300 | 6.08 | 6.65 | 6.49 | 0 | 0 | 0 | |
08/05/2017 |
6.08
|
3,300 | 6.49 | 6.49 | 5.98 | 3,200 | 0 | 0.0 | |
05/05/2017 |
6.49
|
100 | 5.98 | 6.49 | 6.49 | 0 | 0 | 0 | |
04/05/2017 |
5.98
|
5,300 | 5.46 | 5.98 | 5.93 | 0 | 0 | 0 | |
03/05/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
28/04/2017 |
5.46
|
100 | 6.03 | 6.03 | 5.46 | 0 | 0 | 0 | |
27/04/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/04/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/04/2017 |
6.03
|
100 | 5.93 | 6.03 | 6.03 | 0 | 0 | 0 | |
24/04/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
21/04/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
20/04/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/04/2017 |
5.93
|
200 | 5.93 | 5.93 | 5.67 | 0 | 0 | 0 | |
18/04/2017 |
5.93
|
1,800 | 5.93 | 5.93 | 5.72 | 700 | 0 | 0.0 | |
17/04/2017 |
5.93
|
6,000 | 5.93 | 5.93 | 5.93 | 5,900 | 0 | 0.1 | |
14/04/2017 |
5.93
|
5,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/04/2017 |
5.93
|
2,800 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
12/04/2017 |
5.93
|
100 | 5.77 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/04/2017 |
5.77
|
110 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
10/04/2017 |
5.77
|
100 | 6.34 | 6.34 | 5.77 | 0 | 100 | -0.0 | |
07/04/2017 |
6.34
|
10 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
05/04/2017 |
6.34
|
100 | 5.77 | 6.34 | 6.34 | 0 | 0 | 0 | |
04/04/2017 |
5.77
|
1,100 | 5.77 | 5.77 | 5.72 | 100 | 0 | 0.0 | |
03/04/2017 |
5.77
|
100 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 | |
31/03/2017 |
5.93
|
1,100 | 5.82 | 6.39 | 5.93 | 0 | 0 | 0 | |
30/03/2017 |
5.82
|
100 | 6.44 | 6.44 | 5.82 | 0 | 0 | 0 | |
29/03/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
28/03/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
27/03/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
24/03/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
23/03/2017 |
6.44
|
160 | 7.11 | 7.11 | 6.44 | 0 | 0 | 0 | |
22/03/2017 |
7.11
|
100 | 7.21 | 7.21 | 7.11 | 0 | 0 | 0 | |
21/03/2017 |
7.21
|
100 | 6.70 | 7.21 | 7.21 | 0 | 0 | 0 | |
20/03/2017 |
6.70
|
18 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
17/03/2017 |
6.70
|
600 | 6.60 | 6.70 | 6.44 | 0 | 0 | 0 | |
16/03/2017 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/03/2017 |
6.60
|
118 | 6.18 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/03/2017 |
6.18
|
300 | 5.87 | 6.18 | 5.87 | 0 | 0 | 0 | |
13/03/2017 |
5.87
|
2,500 | 5.72 | 5.87 | 5.72 | 0 | 0 | 0 | |
10/03/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
09/03/2017 |
5.72
|
500 | 5.67 | 5.72 | 5.72 | 0 | 0 | 0 | |
08/03/2017 |
5.67
|
230 | 5.67 | 5.67 | 5.67 | 200 | 0 | 0.0 | |
07/03/2017 |
5.67
|
1,700 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
06/03/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
03/03/2017 |
5.67
|
2,600 | 6.03 | 6.03 | 5.46 | 0 | 100 | -0.0 | |
02/03/2017 |
6.03
|
100 | 5.56 | 6.03 | 6.03 | 0 | 0 | 0 | |
01/03/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
28/02/2017 |
5.56
|
30,000 | 5.56 | 5.56 | 5.56 | 28,500 | 0 | 0.3 | |
27/02/2017 |
5.56
|
23,700 | 5.56 | 5.62 | 5.56 | 19,000 | 0 | 0.2 | |
24/02/2017 |
5.56
|
2,300 | 5.67 | 5.67 | 5.56 | 200 | 0 | 0.0 | |
23/02/2017 |
5.67
|
1,000 | 5.41 | 5.67 | 5.67 | 0 | 0 | 0 | |
22/02/2017 |
5.41
|
500 | 5.67 | 5.67 | 5.41 | 100 | 0 | 0.0 | |
21/02/2017 |
5.67
|
200 | 5.67 | 6.23 | 5.67 | 0 | 0 | 0 | |
20/02/2017 |
5.67
|
23,400 | 5.15 | 5.67 | 5.41 | 0 | 0 | 0 | |
17/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
16/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |