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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
7.48
|
300 | 7.65 | 7.83 | 7.40 | 0 | 0 | 0 | |
06/07/2017 |
7.65
|
600 | 7.69 | 7.69 | 7.65 | 600 | 600 | 0 | |
05/07/2017 |
7.69
|
5,540 | 8.04 | 8.04 | 7.65 | 0 | 3,410 | -0.0 | |
04/07/2017 |
8.04
|
6,980 | 7.83 | 8.04 | 7.30 | 0 | 0 | 0 | |
03/07/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
30/06/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
29/06/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
28/06/2017 |
7.83
|
30 | 7.90 | 7.90 | 7.37 | 0 | 0 | 0 | |
27/06/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
26/06/2017 |
7.90
|
90 | 8.46 | 8.46 | 7.90 | 0 | 0 | 0 | |
23/06/2017 |
8.46
|
1,020 | 8.00 | 8.50 | 7.51 | 0 | 0 | 0 | |
22/06/2017 |
8.00
|
290 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 | |
21/06/2017 |
8.15
|
10 | 8.07 | 8.15 | 8.15 | 0 | 0 | 0 | |
20/06/2017 |
8.07
|
10 | 7.90 | 8.07 | 8.07 | 0 | 0 | 0 | |
19/06/2017 |
7.90
|
1,150 | 7.55 | 8.04 | 7.05 | 0 | 0 | 0 | |
16/06/2017 |
7.55
|
10 | 7.05 | 7.55 | 7.55 | 0 | 0 | 0 | |
15/06/2017 |
7.05
|
20 | 7.58 | 8.11 | 7.05 | 0 | 0 | 0 | |
14/06/2017 |
7.58
|
1,070 | 7.09 | 7.58 | 7.58 | 0 | 720 | -0.0 | |
13/06/2017 |
7.09
|
10 | 7.55 | 7.55 | 7.09 | 0 | 0 | 0 | |
12/06/2017 |
7.55
|
60 | 7.05 | 7.55 | 6.56 | 0 | 0 | 0 | |
09/06/2017 |
7.05
|
10 | 6.92 | 7.05 | 7.05 | 0 | 0 | 0 | |
08/06/2017 |
6.92
|
10 | 7.23 | 7.23 | 6.92 | 0 | 0 | 0 | |
07/06/2017 |
7.23
|
10 | 7.76 | 7.76 | 7.23 | 0 | 0 | 0 | |
06/06/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/06/2017 |
7.76
|
20 | 7.69 | 7.76 | 7.16 | 0 | 0 | 0 | |
02/06/2017 |
7.69
|
10 | 7.19 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/06/2017 |
7.19
|
10 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 | |
31/05/2017 |
7.40
|
15,970 | 7.40 | 7.40 | 6.89 | 3,500 | 0 | 0.0 | |
30/05/2017 |
7.40
|
820 | 7.58 | 7.58 | 7.40 | 0 | 0 | 0 | |
29/05/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
26/05/2017 |
7.58
|
80 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 | |
25/05/2017 |
7.69
|
480 | 8.11 | 8.11 | 7.55 | 0 | 90 | -0.0 | |
24/05/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
23/05/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/05/2017 |
8.11
|
20 | 7.62 | 8.11 | 7.16 | 0 | 0 | 0 | |
22/05/2017 |
7.62
|
20 | 7.55 | 7.62 | 7.62 | 0 | 0 | 0 | |
19/05/2017 |
7.55
|
13,450 | 7.32 | 7.55 | 7.09 | 0 | 0 | 0 | |
18/05/2017 |
7.32
|
1,500 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 | |
17/05/2017 |
7.32
|
580 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
16/05/2017 |
7.32
|
2,450 | 7.85 | 7.85 | 7.32 | 0 | 0 | 0 | |
15/05/2017 |
7.85
|
10 | 7.35 | 7.85 | 7.85 | 0 | 0 | 0 | |
12/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
11/05/2017 |
7.35
|
2,110 | 7.29 | 7.78 | 6.85 | 90 | 0 | 0.0 | |
10/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
08/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
05/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
04/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
03/05/2017 |
7.29
|
110 | 7.35 | 7.35 | 7.29 | 0 | 0 | 0 | |
28/04/2017 |
7.35
|
100 | 6.95 | 7.35 | 7.35 | 0 | 0 | 0 | |
27/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
25/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
24/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/04/2017 |
6.95
|
40 | 6.62 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/04/2017 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
19/04/2017 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
18/04/2017 |
6.62
|
50 | 7.09 | 7.09 | 6.62 | 0 | 0 | 0 | |
17/04/2017 |
7.09
|
150 | 7.09 | 7.22 | 7.09 | 0 | 0 | 0 | |
14/04/2017 |
7.09
|
20 | 6.69 | 7.09 | 7.09 | 0 | 0 | 0 | |
13/04/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
12/04/2017 |
6.69
|
4,050 | 6.95 | 7.42 | 6.69 | 0 | 0 | 0 | |
11/04/2017 |
6.95
|
10 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
10/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
07/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
05/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
04/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
03/04/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
31/03/2017 |
6.95
|
40 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
30/03/2017 |
6.95
|
620 | 6.95 | 6.95 | 6.95 | 620 | 0 | 0.0 | |
29/03/2017 |
6.95
|
60 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
28/03/2017 |
6.95
|
9,000 | 6.95 | 6.95 | 6.95 | 0 | 9,000 | -0.1 | |
27/03/2017 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
24/03/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
23/03/2017 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/03/2017 |
6.95
|
300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/03/2017 |
6.95
|
200 | 7.29 | 7.29 | 6.95 | 0 | 0 | 0 | |
20/03/2017 |
7.29
|
210 | 7.09 | 7.29 | 6.69 | 0 | 0 | 0 | |
17/03/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
16/03/2017 |
7.09
|
1,600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
15/03/2017 |
7.09
|
2,210 | 7.32 | 7.62 | 7.09 | 0 | 0 | 0 | |
14/03/2017 |
7.32
|
10 | 6.85 | 7.32 | 7.32 | 0 | 0 | 0 | |
13/03/2017 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/03/2017 |
6.85
|
100 | 7.35 | 7.35 | 6.85 | 0 | 100 | -0.0 | |
09/03/2017 |
7.35
|
1,140 | 7.55 | 7.55 | 7.15 | 0 | 0 | 0 | |
08/03/2017 |
7.55
|
2,090 | 7.62 | 7.62 | 7.29 | 0 | 0 | 0 | |
07/03/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
06/03/2017 |
7.62
|
1,020 | 7.15 | 7.62 | 7.09 | 0 | 1,000 | -0.0 | |
03/03/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
02/03/2017 |
7.15
|
1,200 | 7.22 | 7.29 | 7.15 | 100 | 0 | 0.0 | |
01/03/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/02/2017 |
7.22
|
40 | 7.55 | 7.55 | 7.22 | 0 | 0 | 0 | |
27/02/2017 |
7.55
|
10 | 7.29 | 7.55 | 7.55 | 0 | 0 | 0 | |
24/02/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/02/2017 |
7.29
|
20 | 7.15 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/02/2017 |
7.15
|
580 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 | |
21/02/2017 |
7.22
|
30 | 7.15 | 7.22 | 7.09 | 0 | 0 | 0 | |
20/02/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/02/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/02/2017 |
7.15
|
2,000 | 7.09 | 7.15 | 7.15 | 0 | 0 | 0 | |
15/02/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |