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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
02/02/2017 |
8.67
|
5,860 | 8.70 | 8.70 | 8.12 | 0 | 0 | 0 | |
25/01/2017 |
8.70
|
260 | 8.29 | 8.70 | 7.81 | 0 | 0 | 0 | |
24/01/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
23/01/2017 |
8.29
|
110 | 8.91 | 8.91 | 8.29 | 0 | 0 | 0 | |
20/01/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/01/2017 |
8.91
|
100 | 8.36 | 8.91 | 8.91 | 0 | 0 | 0 | |
18/01/2017 |
8.36
|
20 | 7.85 | 8.36 | 8.36 | 0 | 0 | 0 | |
17/01/2017 |
7.85
|
10 | 8.43 | 8.43 | 7.85 | 0 | 0 | 0 | |
16/01/2017 |
8.43
|
48,310 | 7.92 | 8.43 | 7.88 | 0 | 0 | 0 | |
13/01/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/01/2017 |
7.92
|
12,010 | 8.50 | 8.50 | 7.92 | 0 | 0 | 0 | |
11/01/2017 |
8.50
|
8,000 | 8.09 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/01/2017 |
8.09
|
20 | 7.61 | 8.09 | 7.09 | 0 | 0 | 0 | |
09/01/2017 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
06/01/2017 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
05/01/2017 |
7.61
|
10 | 7.16 | 7.61 | 7.61 | 0 | 0 | 0 | |
04/01/2017 |
7.16
|
1,270 | 7.68 | 8.15 | 7.16 | 0 | 0 | 0 | |
03/01/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
30/12/2016 |
7.68
|
130 | 8.22 | 8.22 | 7.68 | 0 | 0 | 0 | |
29/12/2016 |
8.22
|
6,600 | 7.98 | 8.50 | 7.88 | 0 | 0 | 0 | |
28/12/2016 |
7.98
|
100 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 | |
27/12/2016 |
8.57
|
3,590 | 8.57 | 8.57 | 8.36 | 0 | 0 | 0 | |
26/12/2016 |
8.57
|
7,180 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 | |
23/12/2016 |
8.57
|
1,010 | 8.22 | 8.57 | 8.57 | 0 | 0 | 0 | |
22/12/2016 |
8.22
|
70,180 | 8.15 | 8.22 | 7.61 | 0 | 0 | 0 | |
21/12/2016 |
8.15
|
101,510 | 8.05 | 8.22 | 8.05 | 0 | 0 | 0 | |
20/12/2016 |
8.05
|
13,030 | 7.54 | 8.05 | 7.13 | 0 | 0 | 0 | |
19/12/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/12/2016 |
7.54
|
2,010 | 7.09 | 7.54 | 7.20 | 0 | 0 | 0 | |
15/12/2016 |
7.09
|
2,300 | 7.61 | 7.61 | 7.09 | 0 | 0 | 0 | |
14/12/2016 |
7.61
|
2,000 | 7.13 | 7.61 | 7.61 | 0 | 0 | 0 | |
13/12/2016 |
7.13
|
430 | 7.64 | 8.12 | 7.13 | 0 | 0 | 0 | |
12/12/2016 |
7.64
|
110 | 8.19 | 8.19 | 7.64 | 0 | 0 | 0 | |
09/12/2016 |
8.19
|
26,490 | 7.68 | 8.19 | 7.16 | 0 | 0 | 0 | |
08/12/2016 |
7.68
|
1,360 | 8.22 | 8.22 | 7.68 | 0 | 0 | 0 | |
07/12/2016 |
8.22
|
830 | 8.84 | 8.84 | 8.22 | 0 | 0 | 0 | |
06/12/2016 |
8.84
|
6,510 | 8.29 | 8.84 | 7.74 | 0 | 0 | 0 | |
05/12/2016 |
8.29
|
14,000 | 7.78 | 8.29 | 7.26 | 0 | 0 | 0 | |
02/12/2016 |
7.78
|
520 | 8.36 | 8.43 | 7.78 | 0 | 0 | 0 | |
01/12/2016 |
8.36
|
1,000 | 7.95 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/11/2016 |
7.95
|
3,500 | 7.50 | 7.95 | 7.88 | 0 | 0 | 0 | |
29/11/2016 |
7.50
|
1,010 | 7.02 | 7.50 | 7.50 | 0 | 0 | 0 | |
28/11/2016 |
7.02
|
24,930 | 6.58 | 7.02 | 6.85 | 0 | 0 | 0 | |
25/11/2016 |
6.58
|
4,020 | 7.06 | 7.06 | 6.57 | 0 | 0 | 0 | |
24/11/2016 |
7.06
|
1,610 | 6.66 | 7.06 | 6.30 | 0 | 0 | 0 | |
23/11/2016 |
6.66
|
20 | 7.16 | 7.16 | 6.66 | 0 | 0 | 0 | |
22/11/2016 |
7.16
|
6,620 | 6.72 | 7.16 | 6.27 | 0 | 0 | 0 | |
21/11/2016 |
6.72
|
2,870 | 7.06 | 7.06 | 6.65 | 0 | 0 | 0 | |
18/11/2016 |
7.06
|
26,170 | 6.61 | 7.06 | 6.51 | 0 | 0 | 0 | |
17/11/2016: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
17/11/2016 |
6.61
|
12,700 | 6.17 | 6.61 | 6.17 | 0 | 0 | 0 | |
16/11/2016 |
6.17
|
1,800 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 | |
15/11/2016 |
6.61
|
27,010 | 6.17 | 6.61 | 6.57 | 0 | 0 | 0 | |
14/11/2016 |
6.17
|
1,050 | 6.55 | 6.63 | 6.11 | 0 | 0 | 0 | |
11/11/2016 |
6.55
|
200 | 7.03 | 7.03 | 6.55 | 0 | 0 | 0 | |
10/11/2016 |
7.03
|
4,400 | 6.90 | 7.03 | 6.90 | 0 | 0 | 0 | |
09/11/2016 |
6.90
|
39,240 | 6.53 | 6.96 | 6.17 | 0 | 0 | 0 | |
08/11/2016 |
6.53
|
10,480 | 6.10 | 6.53 | 6.11 | 0 | 0 | 0 | |
07/11/2016 |
6.10
|
21,650 | 6.07 | 6.49 | 5.87 | 0 | 0 | 0 | |
04/11/2016 |
6.07
|
6,620 | 6.30 | 6.43 | 6.07 | 0 | 0 | 0 | |
03/11/2016 |
6.30
|
7,120 | 6.63 | 6.63 | 6.20 | 0 | 0 | 0 | |
02/11/2016 |
6.63
|
170 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
01/11/2016 |
6.63
|
3,200 | 6.30 | 6.63 | 6.04 | 0 | 0 | 0 | |
31/10/2016 |
6.30
|
26,580 | 6.17 | 6.60 | 5.84 | 0 | 0 | 0 | |
28/10/2016 |
6.17
|
22,010 | 6.30 | 6.30 | 5.97 | 0 | 0 | 0 | |
27/10/2016 |
6.30
|
22,500 | 6.57 | 6.83 | 6.30 | 0 | 0 | 0 | |
26/10/2016 |
6.57
|
17,040 | 6.67 | 6.70 | 6.30 | 0 | 0 | 0 | |
25/10/2016 |
6.67
|
37,310 | 7.16 | 7.16 | 6.67 | 0 | 0 | 0 | |
24/10/2016 |
7.16
|
10 | 7.03 | 7.16 | 7.16 | 0 | 0 | 0 | |
21/10/2016 |
7.03
|
9,010 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 | |
20/10/2016 |
7.10
|
18,500 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 | |
19/10/2016 |
7.23
|
3,350 | 6.76 | 7.23 | 6.63 | 0 | 0 | 0 | |
18/10/2016 |
6.76
|
18,930 | 6.76 | 7.23 | 6.50 | 0 | 0 | 0 | |
17/10/2016 |
6.76
|
6,100 | 6.96 | 6.96 | 6.76 | 0 | 0 | 0 | |
14/10/2016 |
6.96
|
10,650 | 7.10 | 7.23 | 6.90 | 0 | 0 | 0 | |
13/10/2016 |
7.10
|
15,680 | 7.10 | 7.16 | 6.83 | 0 | 0 | 0 | |
12/10/2016 |
7.10
|
12,600 | 7.36 | 7.36 | 6.90 | 0 | 0 | 0 | |
11/10/2016 |
7.36
|
28,740 | 7.73 | 7.76 | 7.30 | 0 | 0 | 0 | |
10/10/2016 |
7.73
|
15,820 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 | |
07/10/2016 |
7.73
|
30,810 | 7.96 | 8.02 | 7.63 | 0 | 0 | 0 | |
06/10/2016 |
7.96
|
84,320 | 8.26 | 8.26 | 7.69 | 0 | 0 | 0 | |
05/10/2016 |
8.26
|
12,750 | 8.26 | 8.36 | 8.26 | 0 | 0 | 0 | |
04/10/2016 |
8.26
|
33,000 | 8.29 | 8.29 | 8.22 | 0 | 0 | 0 | |
03/10/2016 |
8.29
|
15,310 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
30/09/2016 |
8.36
|
14,610 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
29/09/2016 |
8.36
|
1,000 | 8.36 | 8.42 | 8.36 | 0 | 0 | 0 | |
28/09/2016 |
8.36
|
50 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
27/09/2016 |
8.36
|
2,000 | 8.56 | 8.56 | 8.29 | 0 | 0 | 0 | |
26/09/2016 |
8.56
|
10,000 | 8.69 | 8.69 | 8.22 | 0 | 0 | 0 | |
23/09/2016 |
8.69
|
4,030 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 | |
22/09/2016 |
8.72
|
39,710 | 8.16 | 8.72 | 8.69 | 0 | 0 | 0 | |
21/09/2016 |
8.16
|
18,540 | 8.22 | 8.62 | 8.09 | 0 | 0 | 0 | |
20/09/2016 |
8.22
|
13,500 | 8.49 | 8.49 | 8.22 | 0 | 0 | 0 | |
19/09/2016 |
8.49
|
30,410 | 8.22 | 8.62 | 8.09 | 0 | 0 | 0 | |
16/09/2016 |
8.22
|
13,560 | 8.36 | 8.42 | 8.22 | 0 | 0 | 0 | |
15/09/2016 |
8.36
|
7,000 | 8.36 | 8.42 | 8.29 | 0 | 0 | 0 | |
14/09/2016 |
8.36
|
25,130 | 8.36 | 8.56 | 8.22 | 0 | 0 | 0 | |
13/09/2016 |
8.36
|
4,790 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
12/09/2016 |
8.36
|
12,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
09/09/2016 |
8.36
|
27,020 | 8.16 | 8.49 | 8.29 | 0 | 0 | 0 |