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) |
2.16 | 6.54% | 30,400 | -200 | -0.0 |
32.10
35.50
35.20
|
2 tháng
(2024-07-22) |
1.97 | 5.93% | 68,700 | -200 | -0.0 |
32.10
35.50
35.20
|
3 tháng
(2024-06-24) |
2.07 | 6.24% | 119,400 | -200 | -0.0 |
32.10
35.50
35.20
|
6 tháng
(2024-03-25) |
4.33 | 14.03% | 189,839 | -200 | -0.0 |
27.28
35.50
35.20
|
12 tháng
(2023-09-26) |
5.94 | 20.29% | 581,958 | -108,597 | -3.5 |
24.64
35.50
35.20
|
24 tháng
(2022-10-03) |
8.52 | 31.93% | 817,027 | -101,897 | -3.2 |
24.64
35.50
35.20
|
36 tháng
(2021-10-06) |
12.45 | 54.74% | 1,194,357 | -103,697 | -3.3 |
22.04
35.50
35.20
|
60 tháng
(2019-10-17) |
20.63 | 141.59% | 2,954,081 | -97,797 | -3.1 |
14.57
35.50
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2017 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 1,000 | 0 | 0.0 | |
23/01/2017 |
8.33
|
1,400 | 8.33 | 8.33 | 8.33 | 1,300 | 0 | 0.0 | |
20/01/2017 |
8.33
|
2,400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/01/2017 |
8.33
|
1,000 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
18/01/2017 |
8.39
|
2,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
17/01/2017 |
8.39
|
3,800 | 8.33 | 8.39 | 8.33 | 0 | 0 | 0 | |
16/01/2017 |
8.33
|
7,600 | 8.33 | 8.33 | 8.33 | 3,000 | 0 | 0.0 | |
13/01/2017 |
8.33
|
11,100 | 8.33 | 8.39 | 8.33 | 0 | 0 | 0 | |
12/01/2017 |
8.33
|
100 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
11/01/2017 |
8.39
|
2,000 | 8.33 | 8.39 | 8.39 | 0 | 0 | 0 | |
10/01/2017 |
8.33
|
5,000 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
09/01/2017 |
8.39
|
22,700 | 8.39 | 8.39 | 8.33 | 3,000 | 0 | 0.0 | |
06/01/2017 |
8.39
|
40,000 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 | |
05/01/2017 |
8.39
|
2,300 | 8.54 | 8.54 | 8.39 | 0 | 0 | 0 | |
04/01/2017 |
8.54
|
14,000 | 8.54 | 8.54 | 8.33 | 0 | 0 | 0 | |
03/01/2017 |
8.54
|
0 | 8.75 | 8.54 | 8.54 | 0 | 0 | 0 | |
30/12/2016 |
8.75
|
28,200 | 8.33 | 8.75 | 8.28 | 0 | 0 | 0 | |
29/12/2016 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
28/12/2016 |
8.33
|
20,100 | 8.33 | 8.33 | 7.19 | 0 | 0 | 0 | |
27/12/2016 |
8.33
|
23,900 | 8.33 | 8.33 | 8.33 | 2,000 | 0 | 0.0 | |
26/12/2016 |
8.33
|
5,000 | 8.33 | 8.33 | 8.33 | 5,000 | 0 | 0.1 | |
23/12/2016 |
8.33
|
6,000 | 8.33 | 8.33 | 8.28 | 6,000 | 0 | 0.1 | |
22/12/2016 |
8.33
|
8,200 | 8.28 | 8.33 | 8.23 | 3,200 | 0 | 0.1 | |
21/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
20/12/2016 |
8.28
|
3,000 | 8.28 | 8.28 | 8.28 | 3,000 | 0 | 0.0 | |
19/12/2016 |
8.28
|
3,000 | 8.28 | 8.28 | 8.28 | 3,000 | 0 | 0.0 | |
16/12/2016 |
8.28
|
500 | 7.92 | 8.28 | 8.28 | 0 | 0 | 0 | |
15/12/2016 |
7.92
|
22,600 | 7.87 | 7.92 | 7.87 | 0 | 0 | 0 | |
14/12/2016 |
7.87
|
1,200 | 7.81 | 7.87 | 7.81 | 800 | 0 | 0.0 | |
13/12/2016 |
7.81
|
17,700 | 7.66 | 7.81 | 7.60 | 0 | 0 | 0 | |
12/12/2016 |
7.66
|
5,400 | 7.76 | 7.76 | 7.40 | 0 | 0 | 0 | |
09/12/2016 |
7.76
|
10,000 | 8.49 | 8.49 | 7.50 | 0 | 0 | 0 | |
08/12/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
07/12/2016 |
8.49
|
4,400 | 8.59 | 8.59 | 8.49 | 4,000 | 0 | 0.1 | |
06/12/2016 |
8.59
|
0 | 8.54 | 8.59 | 8.59 | 0 | 0 | 0 | |
05/12/2016 |
8.54
|
1,000 | 8.59 | 8.59 | 8.54 | 0 | 0 | 0 | |
02/12/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
01/12/2016 |
8.59
|
4,100 | 8.70 | 8.70 | 8.59 | 4,000 | 0 | 0.1 | |
30/11/2016 |
8.70
|
8,000 | 8.75 | 8.75 | 7.45 | 4,000 | 0 | 0.1 | |
29/11/2016 |
8.75
|
4,000 | 8.54 | 8.75 | 8.75 | 4,000 | 0 | 0.1 | |
28/11/2016 |
8.54
|
0 | 8.13 | 8.54 | 8.54 | 0 | 0 | 0 | |
25/11/2016 |
8.13
|
5,200 | 8.75 | 8.75 | 8.13 | 4,000 | 0 | 0.1 | |
24/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/11/2016 |
8.75
|
4,000 | 8.23 | 8.75 | 8.75 | 4,000 | 0 | 0.1 | |
23/11/2016 |
8.23
|
15,500 | 8.23 | 8.28 | 8.23 | 5,000 | 0 | 0.1 | |
22/11/2016 |
8.23
|
8,900 | 8.47 | 8.47 | 7.98 | 0 | 0 | 0 | |
21/11/2016 |
8.47
|
9,100 | 8.77 | 8.77 | 7.98 | 0 | 0 | 0 | |
18/11/2016 |
8.77
|
15,900 | 8.28 | 8.77 | 8.28 | 0 | 0 | 0 | |
17/11/2016 |
8.28
|
1,100 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 | |
16/11/2016 |
8.33
|
400 | 7.64 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/11/2016 |
7.64
|
700 | 8.33 | 8.33 | 7.20 | 0 | 0 | 0 | |
14/11/2016 |
8.33
|
12,000 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0 | |
11/11/2016 |
8.52
|
18,800 | 8.52 | 8.57 | 8.47 | 0 | 0 | 0 | |
10/11/2016 |
8.52
|
25,700 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
09/11/2016 |
8.62
|
17,000 | 8.33 | 8.62 | 8.33 | 5,000 | 0 | 0.1 | |
08/11/2016 |
8.33
|
23,500 | 8.23 | 8.82 | 8.33 | 0 | 0 | 0 | |
07/11/2016 |
8.23
|
27,300 | 8.08 | 8.23 | 7.98 | 0 | 0 | 0 | |
04/11/2016 |
8.08
|
33,000 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 | |
03/11/2016 |
8.08
|
42,900 | 8.47 | 8.47 | 7.84 | 0 | 0 | 0 | |
02/11/2016 |
8.47
|
3,500 | 8.38 | 8.82 | 8.47 | 0 | 0 | 0 | |
01/11/2016 |
8.38
|
4,600 | 8.08 | 8.57 | 8.33 | 0 | 0 | 0 | |
31/10/2016 |
8.08
|
2,500 | 7.74 | 8.08 | 7.94 | 0 | 0 | 0 | |
28/10/2016 |
7.74
|
71,400 | 6.91 | 7.84 | 7.10 | 0 | 0 | 0 | |
27/10/2016 |
6.91
|
100 | 6.71 | 6.91 | 6.91 | 0 | 0 | 0 | |
26/10/2016 |
6.71
|
2,000 | 6.61 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/10/2016 |
6.61
|
2,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/10/2016 |
6.61
|
1,100 | 6.66 | 6.66 | 5.68 | 0 | 0 | 0 | |
21/10/2016 |
6.66
|
0 | 6.61 | 6.66 | 6.66 | 0 | 0 | 0 | |
20/10/2016 |
6.61
|
4,000 | 6.86 | 6.86 | 6.61 | 0 | 0 | 0 | |
19/10/2016 |
6.86
|
2,500 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 | |
18/10/2016 |
6.96
|
100 | 6.86 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/10/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/10/2016 |
6.86
|
1,000 | 6.61 | 6.86 | 6.86 | 0 | 0 | 0 | |
12/10/2016 |
6.61
|
1,000 | 6.61 | 6.66 | 6.61 | 0 | 0 | 0 | |
11/10/2016 |
6.61
|
2,500 | 6.27 | 6.61 | 6.47 | 0 | 0 | 0 | |
10/10/2016 |
6.27
|
1,500 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 | |
07/10/2016 |
6.61
|
4,600 | 6.86 | 6.96 | 6.61 | 0 | 0 | 0 | |
06/10/2016 |
6.86
|
1,500 | 6.76 | 6.86 | 6.61 | 0 | 0 | 0 | |
05/10/2016 |
6.76
|
2,200 | 6.76 | 6.76 | 5.83 | 0 | 0 | 0 | |
04/10/2016 |
6.76
|
5,600 | 6.71 | 6.86 | 6.71 | 0 | 0 | 0 | |
03/10/2016 |
6.71
|
1,000 | 6.03 | 6.71 | 6.71 | 0 | 0 | 0 | |
30/09/2016 |
6.03
|
0 | 6.61 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/09/2016 |
6.61
|
200 | 6.37 | 6.61 | 5.44 | 0 | 0 | 0 | |
28/09/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/09/2016 |
6.37
|
100 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 | |
26/09/2016 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
23/09/2016 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
22/09/2016 |
6.66
|
500 | 6.76 | 6.76 | 6.66 | 0 | 0 | 0 | |
21/09/2016 |
6.76
|
0 | 6.86 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/09/2016 |
6.86
|
3,300 | 6.86 | 6.86 | 6.66 | 0 | 0 | 0 | |
19/09/2016 |
6.86
|
100 | 6.66 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/09/2016 |
6.66
|
23,200 | 6.47 | 6.66 | 6.52 | 0 | 0 | 0 | |
15/09/2016 |
6.47
|
11,000 | 6.42 | 6.47 | 6.42 | 0 | 0 | 0 | |
14/09/2016 |
6.42
|
1,000 | 6.37 | 6.42 | 6.42 | 0 | 0 | 0 | |
13/09/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
12/09/2016 |
6.37
|
2,200 | 7.10 | 7.10 | 6.37 | 0 | 0 | 0 | |
09/09/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
08/09/2016 |
7.10
|
254,800 | 6.86 | 7.10 | 6.81 | 0 | 0 | 0 | |
07/09/2016 |
6.86
|
1,800 | 6.42 | 6.86 | 6.61 | 0 | 0 | 0 | |
06/09/2016 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |