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) |
0.05 | 0.47% | 60,700 | 0 | 0 |
10.40
11.05
10.70
|
2 tháng
(2024-07-22) |
-1.40 | -11.57% | 418,800 | 0 | 0 |
10.10
12.10
10.70
|
3 tháng
(2024-06-24) |
-2.35 | -18.01% | 1,631,200 | 0 | 0 |
10.10
15.40
10.70
|
6 tháng
(2024-03-25) |
-1.45 | -11.93% | 2,482,900 | -6,778 | -0.1 |
10.10
15.40
10.70
|
12 tháng
(2023-09-26) |
1.62 | 17.80% | 4,301,100 | -236,778 | -2.6 |
7.64
15.40
10.70
|
24 tháng
(2022-10-03) |
-0.74 | -6.47% | 5,929,900 | -239,276 | -3.1 |
7.28
15.40
10.70
|
36 tháng
(2021-10-06) |
-1.60 | -13.03% | 21,131,600 | -232,576 | -3.3 |
7.28
20.96
10.70
|
60 tháng
(2019-10-17) |
4.48 | 71.91% | 40,762,390 | -165,486 | -3.2 |
4.19
20.96
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
10.34
|
193,010 | 10.45 | 10.45 | 10.26 | 240 | 0 | 0.0 | |
06/07/2017 |
10.45
|
693,580 | 10.04 | 10.56 | 10.04 | 10,000 | 0 | 0.1 | |
05/07/2017 |
10.04
|
84,050 | 10.04 | 10.04 | 9.93 | 60 | 0 | 0.0 | |
04/07/2017 |
10.04
|
72,700 | 10.04 | 10.19 | 10.00 | 0 | 0 | 0 | |
03/07/2017 |
10.04
|
116,040 | 9.97 | 10.12 | 9.97 | 50 | 0 | 0.0 | |
30/06/2017 |
9.97
|
142,030 | 10.12 | 10.12 | 9.82 | 0 | 0 | 0 | |
29/06/2017 |
10.12
|
333,230 | 10.00 | 10.12 | 9.97 | 0 | 0 | 0 | |
28/06/2017 |
10.00
|
182,470 | 9.75 | 10.04 | 9.75 | 0 | 0 | 0 | |
27/06/2017 |
9.75
|
10,780 | 9.64 | 9.82 | 9.60 | 50 | 0 | 0.0 | |
26/06/2017 |
9.64
|
48,050 | 9.78 | 9.78 | 9.64 | 40 | 40 | 0 | |
23/06/2017 |
9.78
|
40,620 | 9.67 | 9.89 | 9.52 | 0 | 0 | 0 | |
22/06/2017 |
9.67
|
154,210 | 9.60 | 9.97 | 9.41 | 0 | 0 | 0 | |
21/06/2017 |
9.60
|
17,870 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 | |
20/06/2017 |
9.60
|
20,600 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 | |
19/06/2017 |
9.60
|
57,010 | 9.49 | 9.60 | 9.45 | 0 | 160 | -0.0 | |
16/06/2017 |
9.49
|
39,120 | 9.71 | 9.71 | 9.45 | 1,000 | 0 | 0.0 | |
15/06/2017 |
9.71
|
19,850 | 9.60 | 9.71 | 9.45 | 40 | 30 | 0.0 | |
14/06/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/06/2017 |
9.60
|
75,400 | 9.52 | 9.86 | 9.45 | 3,200 | 0 | 0.0 | |
13/06/2017 |
9.52
|
70,640 | 9.56 | 9.70 | 9.35 | 0 | 0 | 0 | |
12/06/2017 |
9.56
|
104,150 | 9.42 | 9.74 | 9.42 | 44,060 | 0 | 0.6 | |
09/06/2017 |
9.42
|
23,730 | 9.31 | 9.42 | 9.31 | 0 | 0 | 0 | |
08/06/2017 |
9.31
|
23,720 | 9.52 | 9.52 | 9.17 | 10 | 0 | 0.0 | |
07/06/2017 |
9.52
|
65,210 | 9.38 | 9.52 | 9.31 | 10 | 0 | 0.0 | |
06/06/2017 |
9.38
|
8,720 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 | |
05/06/2017 |
9.45
|
68,650 | 9.31 | 9.52 | 9.24 | 110 | 0 | 0.0 | |
02/06/2017 |
9.31
|
13,320 | 9.38 | 9.38 | 9.24 | 0 | 0 | 0 | |
01/06/2017 |
9.38
|
2,170 | 9.38 | 9.45 | 9.31 | 0 | 0 | 0 | |
31/05/2017 |
9.38
|
52,260 | 9.17 | 9.49 | 9.17 | 0 | 0 | 0 | |
30/05/2017 |
9.17
|
43,430 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 | |
29/05/2017 |
9.17
|
14,350 | 9.17 | 9.24 | 9.17 | 0 | 0 | 0 | |
26/05/2017 |
9.17
|
48,070 | 9.31 | 9.31 | 9.10 | 0 | 0 | 0 | |
25/05/2017 |
9.31
|
32,550 | 9.31 | 9.31 | 9.17 | 0 | 0 | 0 | |
24/05/2017 |
9.31
|
43,600 | 9.17 | 9.31 | 9.10 | 0 | 0 | 0 | |
23/05/2017 |
9.17
|
39,670 | 9.10 | 9.31 | 9.10 | 0 | 0 | 0 | |
22/05/2017 |
9.10
|
91,830 | 9.17 | 9.28 | 9.10 | 140 | 0 | 0.0 | |
19/05/2017 |
9.17
|
85,300 | 9.52 | 9.52 | 9.17 | 100 | 0 | 0.0 | |
18/05/2017 |
9.52
|
54,850 | 9.70 | 9.70 | 9.38 | 1,000 | 0 | 0.0 | |
17/05/2017 |
9.70
|
83,940 | 9.52 | 9.70 | 9.31 | 0 | 0 | 0 | |
16/05/2017 |
9.52
|
99,000 | 9.45 | 9.70 | 9.31 | 0 | 0 | 0 | |
15/05/2017 |
9.45
|
111,560 | 9.67 | 9.67 | 9.45 | 100 | 0 | 0.0 | |
12/05/2017 |
9.67
|
93,490 | 9.63 | 9.77 | 9.52 | 100 | 0 | 0.0 | |
11/05/2017 |
9.63
|
104,640 | 9.74 | 9.77 | 9.63 | 0 | 0 | 0 | |
10/05/2017 |
9.74
|
159,460 | 9.88 | 10.02 | 9.67 | 0 | 0 | 0 | |
09/05/2017 |
9.88
|
431,750 | 9.56 | 9.95 | 9.56 | 200 | 0 | 0.0 | |
08/05/2017 |
9.56
|
68,300 | 9.35 | 9.60 | 9.21 | 100 | 980 | -0.0 | |
05/05/2017 |
9.35
|
27,610 | 9.35 | 9.38 | 9.21 | 0 | 0 | 0 | |
04/05/2017 |
9.35
|
115,970 | 9.45 | 9.52 | 9.35 | 300 | 0 | 0.0 | |
03/05/2017 |
9.45
|
107,260 | 9.17 | 9.52 | 9.17 | 0 | 0 | 0 | |
28/04/2017 |
9.17
|
42,690 | 9.17 | 9.24 | 9.10 | 100 | 0 | 0.0 | |
27/04/2017 |
9.17
|
19,130 | 9.10 | 9.17 | 8.96 | 0 | 0 | 0 | |
26/04/2017 |
9.10
|
68,670 | 8.75 | 9.31 | 8.89 | 0 | 0 | 0 | |
25/04/2017 |
8.75
|
27,940 | 8.89 | 9.07 | 8.75 | 100 | 0 | 0.0 | |
24/04/2017 |
8.89
|
24,180 | 9.10 | 9.17 | 8.89 | 0 | 0 | 0 | |
21/04/2017 |
9.10
|
2,190 | 9.17 | 9.38 | 9.03 | 0 | 0 | 0 | |
20/04/2017 |
9.17
|
10,090 | 9.45 | 9.45 | 9.17 | 700 | 0 | 0.0 | |
19/04/2017 |
9.45
|
133,610 | 8.89 | 9.49 | 8.89 | 400 | 0 | 0.0 | |
18/04/2017 |
8.89
|
10,170 | 8.96 | 8.96 | 8.89 | 0 | 0 | 0 | |
17/04/2017 |
8.96
|
7,090 | 9.03 | 9.10 | 8.96 | 0 | 0 | 0 | |
14/04/2017 |
9.03
|
37,270 | 9.10 | 9.10 | 8.89 | 0 | 0 | 0 | |
13/04/2017 |
9.10
|
2,060 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 | |
12/04/2017 |
9.17
|
31,100 | 9.17 | 9.31 | 9.03 | 0 | 0 | 0 | |
11/04/2017 |
9.17
|
20,150 | 9.10 | 9.17 | 9.03 | 100 | 0 | 0.0 | |
10/04/2017 |
9.10
|
9,670 | 9.10 | 9.10 | 9.00 | 0 | 0 | 0 | |
07/04/2017 |
9.10
|
2,120 | 8.96 | 9.10 | 8.89 | 0 | 0 | 0 | |
05/04/2017 |
8.96
|
25,170 | 9.10 | 9.10 | 8.96 | 200 | 0 | 0.0 | |
04/04/2017 |
9.10
|
34,320 | 9.03 | 9.17 | 9.10 | 0 | 0 | 0 | |
03/04/2017 |
9.03
|
24,990 | 9.14 | 9.14 | 9.00 | 0 | 0 | 0 | |
31/03/2017 |
9.14
|
26,800 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 | |
30/03/2017 |
9.17
|
17,270 | 8.96 | 9.31 | 8.96 | 0 | 0 | 0 | |
29/03/2017 |
8.96
|
119,150 | 9.38 | 9.38 | 8.96 | 200 | 0 | 0.0 | |
28/03/2017 |
9.38
|
18,480 | 9.52 | 9.52 | 9.10 | 0 | 0 | 0 | |
27/03/2017 |
9.52
|
59,170 | 9.60 | 9.60 | 9.24 | 0 | 0 | 0 | |
24/03/2017 |
9.60
|
72,560 | 9.70 | 9.81 | 9.60 | 41,940 | 0 | 0.6 | |
23/03/2017 |
9.70
|
80,440 | 9.77 | 9.77 | 9.45 | 38,680 | 0 | 0.5 | |
22/03/2017 |
9.77
|
253,580 | 9.81 | 10.09 | 9.74 | 50,000 | 30,000 | 0.3 | |
21/03/2017 |
9.81
|
85,380 | 9.81 | 9.84 | 9.74 | 40,000 | 0 | 0.6 | |
20/03/2017 |
9.81
|
221,460 | 9.45 | 10.09 | 9.28 | 13,000 | 0 | 0.2 | |
17/03/2017 |
9.45
|
72,720 | 9.45 | 9.52 | 9.24 | 25,000 | 0 | 0.3 | |
16/03/2017 |
9.45
|
55,430 | 9.45 | 9.45 | 9.24 | 24,080 | 0 | 0.3 | |
15/03/2017 |
9.45
|
199,870 | 9.03 | 9.49 | 9.17 | 400 | 0 | 0.0 | |
14/03/2017 |
9.03
|
233,350 | 8.47 | 9.03 | 8.47 | 0 | 23,400 | -0.3 | |
13/03/2017 |
8.47
|
4,900 | 8.40 | 8.47 | 8.40 | 100 | 0 | 0.0 | |
10/03/2017 |
8.40
|
1,300 | 8.47 | 8.47 | 8.40 | 1,300 | 0 | 0.0 | |
09/03/2017 |
8.47
|
5,510 | 8.40 | 8.47 | 8.33 | 0 | 0 | 0 | |
08/03/2017 |
8.40
|
10,170 | 8.47 | 8.47 | 8.25 | 0 | 0 | 0 | |
07/03/2017 |
8.47
|
32,660 | 8.40 | 8.68 | 8.40 | 0 | 0 | 0 | |
06/03/2017 |
8.40
|
2,380 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 | |
03/03/2017 |
8.47
|
17,600 | 8.40 | 8.47 | 8.29 | 0 | 0 | 0 | |
02/03/2017 |
8.40
|
10,970 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 | |
01/03/2017 |
8.33
|
17,500 | 8.33 | 8.47 | 8.33 | 80 | 0 | 0.0 | |
28/02/2017 |
8.33
|
5,610 | 8.40 | 8.47 | 8.33 | 0 | 0 | 0 | |
27/02/2017 |
8.40
|
1,560 | 8.40 | 8.40 | 8.25 | 100 | 0 | 0.0 | |
24/02/2017 |
8.40
|
11,790 | 8.25 | 8.40 | 8.25 | 400 | 0 | 0.0 | |
23/02/2017 |
8.25
|
15,840 | 8.40 | 8.40 | 8.11 | 0 | 0 | 0 | |
22/02/2017 |
8.40
|
14,140 | 8.40 | 8.40 | 8.11 | 0 | 0 | 0 | |
21/02/2017 |
8.40
|
7,010 | 8.40 | 8.40 | 8.11 | 0 | 0 | 0 | |
20/02/2017 |
8.40
|
12,550 | 8.11 | 8.40 | 8.11 | 0 | 0 | 0 | |
17/02/2017 |
8.11
|
31,900 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 | |
16/02/2017 |
8.29
|
15,020 | 8.33 | 8.61 | 8.18 | 2,000 | 0 | 0.0 | |
15/02/2017 |
8.33
|
11,620 | 8.33 | 8.47 | 8.33 | 0 | 0 | 0 |