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) |
1.30 | 2.90% | 77,200 | 1,200 | 0.1 |
43.80
48.80
46.20
|
2 tháng
(2024-07-22) |
0 | 0% | 203,000 | 9,400 | 0.4 |
43
48.90
46.20
|
3 tháng
(2024-06-24) |
-2.80 | -5.71% | 363,300 | 19,700 | 0.9 |
43
50.50
46.20
|
6 tháng
(2024-03-25) |
-9.90 | -17.65% | 1,247,400 | 20,200 | 0.9 |
43
56.10
46.20
|
12 tháng
(2023-09-26) |
0.69 | 1.51% | 4,275,100 | 56,100 | 2.7 |
39.68
58.97
46.20
|
24 tháng
(2022-10-03) |
34.98 | 311.77% | 9,698,426 | 217,600 | 10.5 |
8.78
59.37
46.20
|
36 tháng
(2021-10-06) |
34.34 | 289.42% | 10,469,167 | 218,400 | 10.5 |
8.25
59.37
46.20
|
60 tháng
(2019-10-17) |
40.49 | 709.46% | 10,526,748 | 218,400 | 10.5 |
5.71
59.37
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
9.75
|
10,700 | 8.92 | 9.75 | 9.68 | 0 | 0 | 0 | |
10/07/2017 |
8.92
|
200 | 9.75 | 9.75 | 8.92 | 0 | 0 | 0 | |
07/07/2017 |
9.75
|
18,000 | 8.92 | 9.75 | 9.22 | 0 | 0 | 0 | |
06/07/2017 |
8.92
|
9,000 | 9.15 | 9.15 | 8.92 | 0 | 0 | 0 | |
05/07/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
04/07/2017 |
9.15
|
2,100 | 10.13 | 10.58 | 9.15 | 0 | 0 | 0 | |
03/07/2017 |
10.13
|
11,600 | 9.22 | 10.13 | 10.13 | 0 | 0 | 0 | |
30/06/2017 |
9.22
|
23,600 | 8.39 | 9.22 | 8.69 | 0 | 0 | 0 | |
29/06/2017 |
8.39
|
10,100 | 8.69 | 8.69 | 8.39 | 0 | 0 | 0 | |
28/06/2017 |
8.69
|
100 | 8.47 | 8.69 | 8.69 | 0 | 0 | 0 | |
27/06/2017 |
8.47
|
5,000 | 8.84 | 8.84 | 8.39 | 0 | 0 | 0 | |
26/06/2017 |
8.84
|
1,300 | 8.92 | 8.92 | 8.32 | 0 | 0 | 0 | |
23/06/2017 |
8.92
|
100 | 8.54 | 8.92 | 8.92 | 0 | 0 | 0 | |
22/06/2017 |
8.54
|
9,400 | 8.39 | 8.54 | 8.32 | 0 | 0 | 0 | |
21/06/2017 |
8.39
|
21,300 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 | |
20/06/2017 |
8.47
|
7,100 | 8.39 | 8.47 | 8.32 | 0 | 0 | 0 | |
19/06/2017 |
8.39
|
3,000 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 | |
16/06/2017 |
8.47
|
8,100 | 8.32 | 8.47 | 8.32 | 0 | 0 | 0 | |
15/06/2017 |
8.32
|
3,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
14/06/2017: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
14/06/2017 |
8.32
|
4,000 | 8.24 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/06/2017 |
8.24
|
14,700 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/06/2017 |
8.24
|
13,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
09/06/2017 |
8.24
|
1,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
08/06/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
07/06/2017 |
8.24
|
20,700 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/06/2017 |
8.24
|
7,500 | 8.31 | 8.31 | 8.24 | 0 | 0 | 0 | |
05/06/2017 |
8.31
|
6,000 | 8.31 | 8.31 | 8.24 | 0 | 0 | 0 | |
02/06/2017 |
8.31
|
3,084 | 8.24 | 8.31 | 8.31 | 0 | 0 | 0 | |
01/06/2017 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
31/05/2017 |
8.24
|
8,500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
30/05/2017 |
8.24
|
196,500 | 8.46 | 8.46 | 8.24 | 0 | 0 | 0 | |
29/05/2017 |
8.46
|
4,100 | 8.99 | 9.36 | 8.46 | 0 | 0 | 0 | |
26/05/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
25/05/2017 |
8.99
|
4,000 | 8.24 | 8.99 | 8.91 | 0 | 0 | 0 | |
24/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/05/2017 |
8.24
|
104,400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
19/05/2017 |
8.24
|
154,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
18/05/2017 |
8.24
|
500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
16/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
15/05/2017 |
8.24
|
2,000 | 7.87 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/05/2017 |
7.87
|
100 | 8.24 | 8.24 | 7.87 | 0 | 0 | 0 | |
11/05/2017 |
8.24
|
10,500 | 7.87 | 8.24 | 8.09 | 0 | 0 | 0 | |
10/05/2017 |
7.87
|
83,000 | 7.87 | 8.24 | 7.87 | 0 | 0 | 0 | |
09/05/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/05/2017 |
7.87
|
1,000 | 8.09 | 8.24 | 7.87 | 0 | 0 | 0 | |
05/05/2017 |
8.09
|
8,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
04/05/2017 |
8.09
|
20,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
03/05/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
28/04/2017 |
8.09
|
15,000 | 7.87 | 8.09 | 8.09 | 0 | 0 | 0 | |
27/04/2017 |
7.87
|
500 | 8.09 | 8.09 | 7.87 | 0 | 0 | 0 | |
26/04/2017 |
8.09
|
6,000 | 7.87 | 8.09 | 7.87 | 0 | 0 | 0 | |
25/04/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
24/04/2017 |
7.87
|
4,000 | 7.49 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/04/2017 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
20/04/2017 |
7.49
|
4,000 | 7.87 | 7.87 | 7.49 | 0 | 0 | 0 | |
19/04/2017 |
7.87
|
7,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
18/04/2017 |
7.87
|
2,500 | 7.49 | 7.87 | 7.49 | 0 | 0 | 0 | |
17/04/2017 |
7.49
|
2,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
14/04/2017 |
7.49
|
2,000 | 8.24 | 8.24 | 7.49 | 0 | 0 | 0 | |
13/04/2017 |
8.24
|
1,000 | 7.49 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/04/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
11/04/2017 |
7.49
|
2,000 | 7.72 | 7.72 | 7.49 | 0 | 0 | 0 | |
10/04/2017 |
7.72
|
2,500 | 7.87 | 7.87 | 7.72 | 0 | 0 | 0 | |
07/04/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
05/04/2017 |
7.87
|
1,000 | 8.24 | 8.24 | 7.87 | 0 | 0 | 0 | |
04/04/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
03/04/2017 |
8.24
|
1,000 | 8.84 | 8.84 | 8.24 | 0 | 0 | 0 | |
31/03/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
30/03/2017 |
8.84
|
2,000 | 8.61 | 8.84 | 8.54 | 0 | 0 | 0 | |
29/03/2017 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/03/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/03/2017 |
8.61
|
1,000 | 9.06 | 9.06 | 8.61 | 0 | 0 | 0 | |
24/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
23/03/2017 |
9.06
|
500 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 | |
22/03/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
21/03/2017 |
8.99
|
500 | 9.59 | 9.59 | 8.99 | 0 | 0 | 0 | |
20/03/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/03/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/03/2017 |
9.59
|
10,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
15/03/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
14/03/2017 |
9.59
|
3,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/03/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
10/03/2017 |
9.59
|
6,000 | 9.74 | 9.74 | 9.59 | 0 | 0 | 0 | |
09/03/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
08/03/2017 |
9.74
|
3,400 | 10.04 | 10.04 | 9.74 | 0 | 0 | 0 | |
07/03/2017 |
10.04
|
2,600 | 10.11 | 10.11 | 10.04 | 0 | 0 | 0 | |
06/03/2017 |
10.11
|
6,000 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
03/03/2017 |
10.11
|
4,900 | 9.74 | 10.11 | 10.11 | 0 | 0 | 0 | |
02/03/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
01/03/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
28/02/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
27/02/2017 |
9.74
|
12,400 | 8.99 | 9.74 | 8.61 | 0 | 1,000 | -0.0 | |
24/02/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
23/02/2017 |
8.99
|
200 | 8.61 | 8.99 | 8.99 | 0 | 0 | 0 | |
22/02/2017 |
8.61
|
10,000 | 8.31 | 8.84 | 8.61 | 0 | 0 | 0 | |
21/02/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
20/02/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
17/02/2017 |
8.31
|
500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |