| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.50 | -1.41% | 73,900 | 0 | 0 |
34.90
35.70
35.10
|
|
2 tháng
(2024-07-22) |
1.92 | 5.79% | 235,900 | -300 | -0.0 |
32.62
37.48
35.10
|
|
3 tháng
(2024-06-20) |
3.69 | 11.79% | 410,900 | 800 | 0.0 |
30.93
37.48
35.10
|
|
6 tháng
(2024-03-22) |
5.75 | 19.65% | 662,800 | 700 | 0.0 |
28.04
37.48
35.10
|
|
12 tháng
(2023-09-25) |
10.23 | 41.32% | 1,207,900 | 1,300 | 0.0 |
24.20
37.48
35.10
|
|
24 tháng
(2022-09-29) |
13.12 | 59.93% | 2,483,818 | 51,967 | 1.4 |
18.67
37.48
35.10
|
|
36 tháng
(2021-10-04) |
17.52 | 100.25% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.10
|
|
60 tháng
(2019-10-15) |
25.51 | 268.90% | 5,135,832 | 168,978 | 7.0 |
8.90
37.48
35.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/02/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 03/02/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 02/02/2017 |
7.71
|
100 | 7.31 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 25/01/2017 |
7.31
|
800 | 7.29 | 7.31 | 7.29 | 0 | 0 | 0 | |
| 24/01/2017 |
7.29
|
3,600 | 6.58 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 23/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 20/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 19/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 18/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 17/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 16/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 13/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 12/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 11/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 10/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 09/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 06/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 05/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 04/01/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 03/01/2017 |
6.58
|
0 | 7.08 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 30/12/2016 |
7.08
|
500 | 6.25 | 7.08 | 6.46 | 0 | 0 | 0 | |
| 29/12/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 28/12/2016 |
6.25
|
1,000 | 6.10 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 27/12/2016 |
6.10
|
1,600 | 7.17 | 7.17 | 6.10 | 0 | 0 | 0 | |
| 26/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 23/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 22/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 21/12/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 20/12/2016 |
7.17
|
1,400 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 | |
| 19/12/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 16/12/2016 |
7.19
|
400 | 7.21 | 7.21 | 7.19 | 0 | 0 | 0 | |
| 15/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 14/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 13/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 12/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 09/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 08/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 07/12/2016 |
7.21
|
3,700 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 06/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 05/12/2016 |
7.21
|
500 | 8.46 | 8.46 | 7.21 | 0 | 0 | 0 | |
| 02/12/2016 |
8.46
|
100 | 9.94 | 9.94 | 8.46 | 0 | 0 | 0 | |
| 01/12/2016 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 30/11/2016 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 29/11/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 29/11/2016 |
9.94
|
200 | 8.65 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 28/11/2016 |
8.65
|
200 | 7.62 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 15/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/11/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/11/2016 |
7.62
|
1,300 | 7.64 | 7.64 | 7.62 | 0 | 0 | 0 | |
| 10/11/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 09/11/2016 |
7.64
|
400 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 | |
| 08/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 02/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 01/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 31/10/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/10/2016 |
7.84
|
100 | 6.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/10/2016 |
6.84
|
1,200 | 6.98 | 6.98 | 6.84 | 0 | 0 | 0 | |
| 26/10/2016 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 25/10/2016 |
6.98
|
0 | 6.84 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 24/10/2016 |
6.84
|
7,000 | 7.06 | 7.06 | 6.84 | 0 | 0 | 0 | |
| 21/10/2016 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 20/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 19/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 18/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/10/2016 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 14/10/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 13/10/2016 |
7.06
|
0 | 7.04 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 12/10/2016 |
7.04
|
300 | 7.60 | 7.60 | 7.04 | 0 | 0 | 0 | |
| 11/10/2016 |
7.60
|
300 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 | |
| 10/10/2016 |
7.62
|
1,300 | 7.64 | 7.64 | 6.23 | 0 | 0 | 0 | |
| 07/10/2016 |
7.64
|
1,600 | 7.24 | 7.64 | 6.15 | 0 | 0 | 0 | |
| 06/10/2016 |
7.24
|
200 | 7.94 | 7.94 | 7.24 | 0 | 0 | 0 | |
| 05/10/2016 |
7.94
|
5,000 | 7.84 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 04/10/2016 |
7.84
|
11,200 | 7.08 | 7.84 | 7.12 | 0 | 0 | 0 | |
| 03/10/2016 |
7.08
|
200 | 7.04 | 7.44 | 7.08 | 0 | 0 | 0 | |
| 30/09/2016 |
7.04
|
200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 29/09/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 28/09/2016 |
7.04
|
8,100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 27/09/2016 |
7.04
|
7,800 | 7.04 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 26/09/2016 |
7.04
|
2,000 | 6.94 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 23/09/2016 |
6.94
|
100 | 7.14 | 7.14 | 6.94 | 0 | 0 | 0 | |
| 22/09/2016 |
7.14
|
1,100 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 21/09/2016 |
7.06
|
300 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 20/09/2016 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 19/09/2016 |
7.06
|
400 | 7.08 | 7.08 | 7.04 | 0 | 0 | 0 | |
| 16/09/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/09/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/09/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 13/09/2016 |
7.08
|
100 | 6.94 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 12/09/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |