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 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2017 |
8.06
|
6,330 | 8.06 | 8.37 | 8.06 | 0 | 330 | -0.0 | |
13/06/2017 |
8.06
|
1,060 | 7.99 | 8.06 | 7.92 | 0 | 0 | 0 | |
12/06/2017 |
7.99
|
310 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 | |
09/06/2017 |
8.41
|
1,430 | 8.27 | 8.41 | 7.95 | 330 | 0 | 0.0 | |
08/06/2017 |
8.27
|
10,950 | 8.27 | 8.41 | 8.27 | 0 | 0 | 0 | |
07/06/2017 |
8.27
|
1,110 | 8.27 | 8.27 | 7.92 | 0 | 0 | 0 | |
06/06/2017 |
8.27
|
2,240 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 | |
05/06/2017 |
8.41
|
2,010 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
02/06/2017 |
8.41
|
16,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
01/06/2017 |
8.41
|
4,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
31/05/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
30/05/2017 |
8.41
|
23,630 | 8.34 | 8.41 | 7.99 | 0 | 0 | 0 | |
29/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/05/2017 |
8.34
|
6,100 | 7.99 | 8.41 | 8.34 | 0 | 0 | 0 | |
26/05/2017 |
7.99
|
1,700 | 8.12 | 8.12 | 7.63 | 0 | 0 | 0 | |
25/05/2017 |
8.12
|
13,100 | 7.73 | 8.15 | 7.60 | 0 | 0 | 0 | |
24/05/2017 |
7.73
|
12,900 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 | |
23/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
22/05/2017 |
7.86
|
4,500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/05/2017 |
7.86
|
940 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 | |
18/05/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
17/05/2017 |
7.92
|
1,000 | 7.86 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/05/2017 |
7.86
|
1,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
15/05/2017 |
7.86
|
7,190 | 7.56 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/05/2017 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
11/05/2017 |
7.56
|
480 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 | |
10/05/2017 |
7.60
|
7,120 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 | |
09/05/2017 |
7.53
|
27,750 | 7.86 | 7.92 | 7.53 | 0 | 0 | 0 | |
08/05/2017 |
7.86
|
11,370 | 7.60 | 7.86 | 7.53 | 0 | 0 | 0 | |
05/05/2017 |
7.60
|
11,920 | 7.56 | 7.86 | 7.60 | 0 | 0 | 0 | |
04/05/2017 |
7.56
|
10 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 | |
03/05/2017 |
7.73
|
610 | 7.60 | 7.73 | 7.73 | 0 | 0 | 0 | |
28/04/2017 |
7.60
|
2,040 | 7.46 | 7.60 | 7.46 | 0 | 0 | 0 | |
27/04/2017 |
7.46
|
1,130 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 | |
26/04/2017 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
25/04/2017 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
24/04/2017 |
7.66
|
500 | 7.43 | 7.86 | 7.66 | 0 | 0 | 0 | |
21/04/2017 |
7.43
|
10 | 7.86 | 7.86 | 7.43 | 0 | 0 | 0 | |
20/04/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/04/2017 |
7.86
|
680 | 7.53 | 7.86 | 7.86 | 0 | 0 | 0 | |
18/04/2017 |
7.53
|
10 | 8.05 | 8.05 | 7.53 | 0 | 0 | 0 | |
17/04/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
14/04/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
13/04/2017 |
8.05
|
12,820 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 | |
12/04/2017 |
8.05
|
1,060 | 7.92 | 8.19 | 8.05 | 0 | 0 | 0 | |
11/04/2017 |
7.92
|
22,170 | 7.86 | 8.05 | 7.73 | 0 | 0 | 0 | |
10/04/2017 |
7.86
|
70 | 8.41 | 8.41 | 7.86 | 0 | 0 | 0 | |
07/04/2017 |
8.41
|
11,950 | 8.51 | 8.51 | 7.92 | 0 | 0 | 0 | |
05/04/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/04/2017 |
8.51
|
2,900 | 7.99 | 8.51 | 7.92 | 0 | 0 | 0 | |
03/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
31/03/2017 |
7.99
|
490 | 7.99 | 7.99 | 7.99 | 400 | 490 | -0.0 | |
30/03/2017 |
7.99
|
12,900 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 | |
29/03/2017 |
8.38
|
300 | 8.25 | 8.38 | 8.25 | 0 | 0 | 0 | |
28/03/2017 |
8.25
|
2,410 | 7.92 | 8.25 | 7.86 | 0 | 0 | 0 | |
27/03/2017 |
7.92
|
18,700 | 7.92 | 8.05 | 7.86 | 0 | 0 | 0 | |
24/03/2017 |
7.92
|
28,170 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 | |
23/03/2017 |
8.12
|
22,200 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 | |
22/03/2017 |
8.05
|
76,000 | 8.38 | 8.38 | 7.92 | 0 | 0 | 0 | |
21/03/2017 |
8.38
|
35,240 | 8.38 | 8.45 | 8.38 | 0 | 0 | 0 | |
20/03/2017 |
8.38
|
21,010 | 8.64 | 8.64 | 8.38 | 4,000 | 0 | 0.1 | |
17/03/2017 |
8.64
|
67,510 | 8.38 | 8.71 | 8.25 | 0 | 0 | 0 | |
16/03/2017 |
8.38
|
118,850 | 7.96 | 8.51 | 8.12 | 0 | 0 | 0 | |
15/03/2017 |
7.96
|
36,880 | 7.46 | 7.96 | 7.86 | 0 | 0 | 0 | |
14/03/2017 |
7.46
|
44,970 | 7.99 | 8.12 | 7.46 | 0 | 0 | 0 | |
13/03/2017 |
7.99
|
26,650 | 7.99 | 8.12 | 7.92 | 0 | 0 | 0 | |
10/03/2017 |
7.99
|
141,170 | 7.79 | 8.19 | 7.60 | 0 | 0 | 0 | |
09/03/2017 |
7.79
|
14,510 | 7.79 | 8.05 | 7.79 | 0 | 0 | 0 | |
08/03/2017 |
7.79
|
13,360 | 7.86 | 7.99 | 7.73 | 0 | 0 | 0 | |
07/03/2017 |
7.86
|
6,920 | 7.79 | 7.92 | 7.73 | 0 | 0 | 0 | |
06/03/2017 |
7.79
|
19,870 | 7.73 | 8.05 | 7.73 | 0 | 0 | 0 | |
03/03/2017 |
7.73
|
24,500 | 7.86 | 7.92 | 7.73 | 0 | 0 | 0 | |
02/03/2017 |
7.86
|
34,910 | 7.92 | 7.99 | 7.53 | 0 | 0 | 0 | |
01/03/2017 |
7.92
|
9,710 | 7.86 | 7.99 | 7.73 | 0 | 0 | 0 | |
28/02/2017 |
7.86
|
39,700 | 7.89 | 7.92 | 7.73 | 0 | 0 | 0 | |
27/02/2017 |
7.89
|
29,110 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 | |
24/02/2017 |
7.86
|
57,580 | 7.69 | 7.92 | 7.86 | 0 | 0 | 0 | |
23/02/2017 |
7.69
|
41,230 | 7.66 | 7.92 | 7.60 | 0 | 0 | 0 | |
22/02/2017 |
7.66
|
37,990 | 7.66 | 7.92 | 7.60 | 0 | 0 | 0 | |
21/02/2017 |
7.66
|
37,140 | 7.73 | 7.86 | 7.66 | 0 | 0 | 0 | |
20/02/2017 |
7.73
|
9,590 | 7.86 | 8.19 | 7.60 | 0 | 0 | 0 | |
17/02/2017 |
7.86
|
2,150 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 | |
16/02/2017 |
8.12
|
9,770 | 7.79 | 8.25 | 7.66 | 0 | 0 | 0 | |
15/02/2017 |
7.79
|
54,540 | 7.50 | 7.86 | 7.33 | 0 | 0 | 0 | |
14/02/2017 |
7.50
|
24,820 | 7.37 | 7.50 | 6.94 | 0 | 0 | 0 | |
13/02/2017 |
7.37
|
3,230 | 7.30 | 7.37 | 7.14 | 0 | 0 | 0 | |
10/02/2017 |
7.30
|
3,060 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
09/02/2017 |
7.20
|
1,010 | 7.33 | 7.33 | 7.20 | 0 | 0 | 0 | |
08/02/2017 |
7.33
|
2,990 | 7.40 | 7.40 | 7.01 | 0 | 200 | -0.0 | |
07/02/2017 |
7.40
|
14,170 | 7.14 | 7.50 | 7.14 | 0 | 0 | 0 | |
06/02/2017 |
7.14
|
8,410 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
03/02/2017 |
7.14
|
250 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
02/02/2017 |
7.20
|
5,160 | 6.94 | 7.40 | 7.07 | 0 | 0 | 0 | |
25/01/2017 |
6.94
|
20 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
24/01/2017 |
6.94
|
4,030 | 7.01 | 7.01 | 6.88 | 0 | 0 | 0 | |
23/01/2017 |
7.01
|
2,460 | 6.81 | 7.01 | 6.68 | 0 | 0 | 0 | |
20/01/2017 |
6.81
|
13,350 | 6.94 | 6.94 | 6.68 | 0 | 0 | 0 | |
19/01/2017 |
6.94
|
3,030 | 7.10 | 7.10 | 6.94 | 0 | 0 | 0 | |
18/01/2017 |
7.10
|
1,630 | 7.14 | 7.20 | 6.65 | 0 | 0 | 0 | |
17/01/2017 |
7.14
|
610 | 6.88 | 7.20 | 6.88 | 0 | 0 | 0 | |
16/01/2017 |
6.88
|
6,210 | 6.74 | 7.07 | 6.81 | 0 | 0 | 0 |