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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
7.64
|
5,000 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 | |
10/07/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
07/07/2017 |
7.69
|
14,100 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 | |
06/07/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
05/07/2017 |
7.89
|
5,800 | 7.64 | 7.89 | 7.50 | 0 | 0 | 0 | |
04/07/2017 |
7.64
|
4,600 | 7.74 | 7.79 | 7.64 | 0 | 0 | 0 | |
03/07/2017 |
7.74
|
10,500 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 | |
30/06/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
29/06/2017 |
7.89
|
100 | 7.74 | 7.89 | 7.89 | 0 | 0 | 0 | |
28/06/2017 |
7.74
|
7,300 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 | |
27/06/2017 |
7.89
|
5,300 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 | |
26/06/2017 |
7.89
|
6,500 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 | |
23/06/2017 |
7.99
|
2,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
22/06/2017 |
7.99
|
300 | 7.94 | 7.99 | 7.99 | 0 | 0 | 0 | |
21/06/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
20/06/2017 |
7.94
|
4,530 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 | |
19/06/2017 |
7.94
|
6,385 | 7.89 | 7.94 | 7.94 | 0 | 0 | 0 | |
16/06/2017 |
7.89
|
1,200 | 7.79 | 7.89 | 7.89 | 0 | 0 | 0 | |
15/06/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
14/06/2017 |
7.79
|
300 | 7.74 | 7.79 | 7.79 | 0 | 0 | 0 | |
13/06/2017 |
7.74
|
1,285 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 | |
12/06/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
09/06/2017 |
7.94
|
3,100 | 8.28 | 8.28 | 7.74 | 0 | 0 | 0 | |
08/06/2017 |
8.28
|
300 | 8.38 | 8.38 | 8.28 | 100 | 0 | 0.0 | |
07/06/2017 |
8.38
|
100 | 8.28 | 8.38 | 8.38 | 0 | 0 | 0 | |
06/06/2017 |
8.28
|
7,200 | 7.69 | 8.43 | 7.64 | 0 | 0 | 0 | |
05/06/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
02/06/2017 |
7.69
|
300 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/06/2017 |
7.64
|
2,000 | 7.64 | 7.69 | 7.64 | 0 | 0 | 0 | |
31/05/2017 |
7.64
|
400 | 7.74 | 7.74 | 7.64 | 0 | 0 | 0 | |
30/05/2017 |
7.74
|
600 | 7.64 | 7.74 | 7.69 | 0 | 0 | 0 | |
29/05/2017 |
7.64
|
200 | 8.43 | 8.43 | 7.64 | 0 | 0 | 0 | |
26/05/2017 |
8.43
|
27,800 | 8.48 | 8.48 | 7.64 | 0 | 0 | 0 | |
25/05/2017 |
8.48
|
400 | 8.28 | 8.48 | 8.48 | 0 | 0 | 0 | |
24/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
23/05/2017 |
8.28
|
3,114 | 7.79 | 8.28 | 7.79 | 0 | 0 | 0 | |
22/05/2017 |
7.79
|
100 | 8.63 | 8.63 | 7.79 | 0 | 0 | 0 | |
19/05/2017 |
8.63
|
1,300 | 8.63 | 8.63 | 7.79 | 0 | 0 | 0 | |
18/05/2017 |
8.63
|
2,500 | 8.28 | 8.63 | 7.54 | 0 | 0 | 0 | |
17/05/2017 |
8.28
|
7 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
16/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
15/05/2017 |
8.28
|
1,000 | 7.64 | 8.28 | 7.40 | 0 | 0 | 0 | |
12/05/2017 |
7.64
|
1,200 | 7.40 | 7.64 | 7.64 | 0 | 0 | 0 | |
11/05/2017 |
7.40
|
1,000 | 7.79 | 7.79 | 7.40 | 0 | 0 | 0 | |
10/05/2017 |
7.79
|
2,000 | 7.40 | 7.79 | 7.79 | 0 | 0 | 0 | |
09/05/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/05/2017 |
7.40
|
907 | 7.84 | 7.84 | 7.15 | 0 | 0 | 0 | |
05/05/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/05/2017 |
7.84
|
11,100 | 7.50 | 7.84 | 7.50 | 0 | 0 | 0 | |
03/05/2017 |
7.50
|
600 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 | |
28/04/2017 |
7.40
|
300 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 | |
27/04/2017 |
7.94
|
1,000 | 7.94 | 7.94 | 7.89 | 0 | 0 | 0 | |
26/04/2017 |
7.94
|
2,200 | 7.74 | 7.94 | 7.00 | 0 | 0 | 0 | |
25/04/2017 |
7.74
|
700 | 7.10 | 7.74 | 7.10 | 0 | 0 | 0 | |
24/04/2017 |
7.10
|
23 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
21/04/2017 |
7.10
|
2,000 | 7.89 | 7.89 | 7.10 | 0 | 0 | 0 | |
20/04/2017 |
7.89
|
177 | 7.50 | 7.89 | 7.89 | 0 | 0 | 0 | |
19/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/04/2017 |
7.50
|
4,056 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 | |
14/04/2017 |
7.30
|
5,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
13/04/2017 |
7.30
|
28 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/04/2017 |
7.30
|
2,847 | 7.50 | 7.50 | 7.05 | 0 | 0 | 0 | |
11/04/2017 |
7.50
|
221 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/04/2017 |
7.50
|
228 | 7.25 | 7.50 | 7.25 | 0 | 0 | 0 | |
07/04/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
05/04/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/04/2017 |
7.25
|
670 | 7.59 | 7.59 | 7.25 | 0 | 0 | 0 | |
03/04/2017 |
7.59
|
600 | 7.10 | 7.64 | 7.59 | 0 | 0 | 0 | |
31/03/2017 |
7.10
|
3,733 | 7.45 | 7.45 | 7.10 | 0 | 0 | 0 | |
30/03/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
29/03/2017 |
7.45
|
500 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 | |
28/03/2017 |
7.64
|
11 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/03/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/03/2017 |
7.64
|
100 | 7.50 | 7.64 | 7.64 | 0 | 0 | 0 | |
23/03/2017 |
7.50
|
14 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/03/2017 |
7.50
|
2,210 | 7.10 | 7.50 | 7.40 | 0 | 0 | 0 | |
21/03/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
20/03/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
17/03/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
16/03/2017 |
7.10
|
120 | 7.89 | 7.89 | 7.10 | 0 | 0 | 0 | |
15/03/2017 |
7.89
|
267 | 7.40 | 7.89 | 7.15 | 0 | 0 | 0 | |
14/03/2017 |
7.40
|
131 | 6.90 | 7.40 | 7.40 | 0 | 0 | 0 | |
13/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
10/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
09/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
08/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
07/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
06/03/2017 |
6.90
|
4,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
03/03/2017 |
6.90
|
57 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
02/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
01/03/2017 |
6.90
|
800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
28/02/2017 |
6.90
|
1,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
27/02/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/02/2017 |
7.10
|
100 | 7.00 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/02/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
23/02/2017 |
7.00
|
7,000 | 6.81 | 7.00 | 6.81 | 0 | 0 | 0 | |
22/02/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/02/2017 |
6.81
|
4,015 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
20/02/2017 |
6.81
|
10 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
17/02/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |