Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2017 |
7.90
|
4,300 | 7.90 | 7.90 | 7.85 | 4,300 | 0 | 0.1 | |
14/02/2017 |
7.90
|
200 | 8.03 | 8.03 | 7.27 | 0 | 100 | -0.0 | |
13/02/2017 |
8.03
|
100 | 7.32 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/02/2017 |
7.32
|
200 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 | |
09/02/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
08/02/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
07/02/2017 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
06/02/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/02/2017 |
7.32
|
100 | 7.18 | 7.32 | 7.32 | 0 | 0 | 0 | |
02/02/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
25/01/2017 |
7.18
|
100 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 | |
24/01/2017 |
7.36
|
9,700 | 7.36 | 7.36 | 7.36 | 9,700 | 0 | 0.2 | |
23/01/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
20/01/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
19/01/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
18/01/2017 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
17/01/2017 |
7.36
|
3,400 | 7.90 | 7.90 | 7.14 | 3,000 | 100 | 0.1 | |
16/01/2017 |
7.90
|
3,000 | 7.90 | 7.90 | 7.76 | 3,000 | 400 | 0.0 | |
13/01/2017 |
7.90
|
300 | 7.90 | 7.90 | 7.27 | 0 | 100 | -0.0 | |
12/01/2017 |
7.90
|
200 | 7.27 | 7.90 | 7.27 | 0 | 0 | 0 | |
11/01/2017 |
7.27
|
300 | 6.96 | 7.27 | 7.27 | 300 | 0 | 0.0 | |
10/01/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/01/2017 |
6.96
|
100 | 7.27 | 7.27 | 6.96 | 0 | 0 | 0 | |
06/01/2017 |
7.27
|
200 | 7.27 | 7.27 | 6.96 | 0 | 0 | 0 | |
05/01/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
04/01/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
03/01/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
30/12/2016 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/12/2016 |
7.27
|
500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/12/2016 |
7.27
|
8,100 | 7.27 | 7.41 | 7.27 | 6,000 | 0 | 0.1 | |
27/12/2016 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/12/2016 |
7.27
|
5,200 | 7.68 | 7.68 | 7.27 | 5,000 | 0 | 0.1 | |
23/12/2016 |
7.68
|
1,300 | 7.23 | 7.68 | 7.23 | 0 | 0 | 0 | |
22/12/2016 |
7.23
|
2,700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/12/2016 |
7.23
|
1,300 | 7.23 | 7.36 | 7.23 | 0 | 0 | 0 | |
20/12/2016 |
7.23
|
3,400 | 7.59 | 7.59 | 6.87 | 3,000 | 100 | 0.0 | |
19/12/2016 |
7.59
|
5,200 | 7.76 | 7.76 | 7.18 | 3,000 | 100 | 0.1 | |
16/12/2016 |
7.76
|
100 | 7.14 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/12/2016 |
7.14
|
2,500 | 6.82 | 7.50 | 7.14 | 2,200 | 0 | 0.0 | |
14/12/2016 |
6.82
|
6,600 | 7.14 | 7.14 | 6.82 | 6,000 | 0 | 0.1 | |
13/12/2016 |
7.14
|
800 | 7.14 | 7.14 | 7.14 | 800 | 0 | 0.0 | |
12/12/2016 |
7.14
|
500 | 7.50 | 7.50 | 6.78 | 0 | 100 | -0.0 | |
09/12/2016 |
7.50
|
100 | 6.82 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/12/2016 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/12/2016 |
6.82
|
2,300 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 | |
05/12/2016 |
6.82
|
100 | 6.78 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/12/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
01/12/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/11/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/11/2016 |
6.78
|
100 | 7.00 | 7.00 | 6.78 | 0 | 0 | 0 | |
28/11/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
25/11/2016 |
7.00
|
100 | 6.73 | 7.00 | 7.00 | 0 | 0 | 0 | |
24/11/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
23/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
22/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
21/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/11/2016 |
6.73
|
5,200 | 6.65 | 7.12 | 6.73 | 5,000 | 0 | 0.1 | |
17/11/2016 |
6.65
|
1,200 | 6.65 | 6.99 | 6.65 | 1,000 | 0 | 0.0 | |
16/11/2016 |
6.65
|
5,100 | 6.52 | 7.12 | 6.65 | 5,000 | 0 | 0.1 | |
15/11/2016 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
14/11/2016 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/11/2016 |
6.52
|
10,300 | 6.47 | 7.12 | 6.52 | 10,000 | 0 | 0.2 | |
10/11/2016 |
6.47
|
100 | 7.16 | 7.16 | 6.47 | 0 | 100 | -0.0 | |
09/11/2016 |
7.16
|
100 | 6.52 | 7.16 | 7.16 | 0 | 0 | 0 | |
08/11/2016 |
6.52
|
100 | 7.16 | 7.16 | 6.52 | 0 | 0 | 0 | |
07/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
04/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
03/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
02/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
01/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
31/10/2016 |
7.16
|
100 | 6.52 | 7.16 | 7.16 | 0 | 0 | 0 | |
28/10/2016 |
6.52
|
800 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 | |
27/10/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
26/10/2016 |
6.69
|
600 | 6.60 | 6.69 | 6.65 | 0 | 0 | 0 | |
25/10/2016 |
6.60
|
600 | 6.52 | 6.60 | 6.60 | 0 | 0 | 0 | |
24/10/2016 |
6.52
|
2,000 | 6.47 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/10/2016 |
6.47
|
300 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/10/2016 |
6.47
|
1,500 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
19/10/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
18/10/2016 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/10/2016 |
6.47
|
2,100 | 6.82 | 6.82 | 6.47 | 0 | 0 | 0 | |
14/10/2016 |
6.82
|
5,700 | 6.30 | 6.82 | 6.26 | 5,400 | 0 | 0.1 | |
13/10/2016 |
6.30
|
200 | 6.91 | 6.91 | 6.30 | 0 | 0 | 0 | |
12/10/2016 |
6.91
|
100 | 6.30 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/10/2016 |
6.30
|
700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
10/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
06/10/2016 |
6.60
|
200 | 6.47 | 6.60 | 6.30 | 0 | 0 | 0 | |
05/10/2016 |
6.47
|
700 | 6.47 | 6.47 | 6.30 | 0 | 0 | 0 | |
04/10/2016 |
6.47
|
300 | 6.43 | 6.47 | 6.34 | 0 | 0 | 0 | |
03/10/2016 |
6.43
|
800 | 6.99 | 6.99 | 6.30 | 0 | 200 | -0.0 | |
30/09/2016 |
6.99
|
500 | 6.47 | 7.12 | 6.26 | 0 | 0 | 0 | |
29/09/2016 |
6.47
|
200 | 6.47 | 7.12 | 6.47 | 0 | 0 | 0 | |
28/09/2016 |
6.47
|
2,100 | 6.47 | 7.12 | 6.26 | 0 | 0 | 0 | |
27/09/2016 |
6.47
|
200 | 6.39 | 6.56 | 6.47 | 0 | 0 | 0 | |
26/09/2016 |
6.39
|
200 | 6.91 | 6.91 | 6.21 | 0 | 100 | -0.0 | |
23/09/2016 |
6.91
|
100 | 6.30 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/09/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/09/2016 |
6.30
|
300 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |