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) |
-2.80 | -7.18% | 29,100 | 0 | 0 |
35.80
39.30
36.20
|
2 tháng
(2024-07-22) |
-3.80 | -9.50% | 38,700 | 0 | 0 |
35.80
42.80
36.20
|
3 tháng
(2024-06-20) |
-6.80 | -15.81% | 40,000 | -100 | -0.0 |
35.80
43
36.20
|
6 tháng
(2024-03-22) |
-1.53 | -4.05% | 83,800 | -100 | -0.0 |
35.80
43
36.20
|
12 tháng
(2023-09-25) |
6.39 | 21.43% | 302,700 | -1,100 | -0.0 |
27.71
43
36.20
|
24 tháng
(2022-09-29) |
6.52 | 21.96% | 530,800 | 13,800 | -9.2 |
25.74
43
36.20
|
36 tháng
(2021-10-04) |
14.42 | 66.20% | 1,465,100 | 19,600 | -18.1 |
21.78
43
36.20
|
60 tháng
(2019-10-15) |
17.09 | 89.40% | 2,763,780 | 24,190 | -18.0 |
18.30
43
36.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2017 |
9.08
|
4,500 | 8.77 | 9.08 | 8.92 | 0 | 0 | 0 | |
24/01/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
23/01/2017 |
8.77
|
6,400 | 8.72 | 8.82 | 8.77 | 0 | 0 | 0 | |
20/01/2017 |
8.72
|
320 | 8.61 | 8.82 | 8.72 | 0 | 0 | 0 | |
19/01/2017 |
8.61
|
1,710 | 8.51 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/01/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
17/01/2017 |
8.51
|
8,130 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 | |
16/01/2017 |
8.56
|
50 | 8.46 | 8.56 | 8.56 | 0 | 0 | 0 | |
13/01/2017 |
8.46
|
10 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
12/01/2017 |
8.46
|
5,480 | 8.40 | 8.46 | 8.46 | 0 | 0 | 0 | |
11/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
10/01/2017 |
8.40
|
10 | 8.38 | 8.40 | 8.40 | 0 | 0 | 0 | |
09/01/2017 |
8.38
|
20 | 8.30 | 8.38 | 8.35 | 0 | 0 | 0 | |
06/01/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
05/01/2017 |
8.30
|
7,820 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/01/2017 |
8.30
|
5,150 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
03/01/2017 |
8.30
|
5,370 | 8.30 | 8.77 | 8.30 | 0 | 0 | 0 | |
30/12/2016 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2016 |
8.30
|
2,000 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 | |
28/12/2016 |
8.30
|
1,800 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 | |
27/12/2016 |
8.55
|
220 | 8.30 | 8.55 | 8.55 | 0 | 0 | 0 | |
26/12/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
23/12/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
22/12/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
21/12/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
20/12/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
19/12/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
16/12/2016 |
8.30
|
890 | 8.11 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/12/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
14/12/2016 |
8.11
|
10,000 | 8.11 | 8.25 | 8.11 | 0 | 0 | 0 | |
13/12/2016 |
8.11
|
10 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 | |
12/12/2016 |
8.30
|
10 | 8.11 | 8.30 | 8.30 | 0 | 0 | 0 | |
09/12/2016 |
8.11
|
1,180 | 8.06 | 8.11 | 8.06 | 0 | 0 | 0 | |
08/12/2016 |
8.06
|
210 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/12/2016 |
8.06
|
1,090 | 8.11 | 8.11 | 8.06 | 0 | 0 | 0 | |
06/12/2016 |
8.11
|
11,000 | 8.25 | 8.25 | 8.11 | 0 | 0 | 0 | |
05/12/2016 |
8.25
|
10 | 8.06 | 8.25 | 8.25 | 0 | 0 | 0 | |
02/12/2016 |
8.06
|
20 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
01/12/2016 |
8.06
|
1,790 | 8.06 | 8.30 | 8.06 | 0 | 0 | 0 | |
30/11/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
29/11/2016 |
8.06
|
10,980 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
28/11/2016 |
8.06
|
11,310 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
25/11/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
24/11/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
23/11/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
22/11/2016 |
8.06
|
12,010 | 8.06 | 8.30 | 8.06 | 0 | 0 | 0 | |
21/11/2016 |
8.06
|
10 | 8.55 | 8.55 | 8.06 | 0 | 0 | 0 | |
18/11/2016 |
8.55
|
10 | 8.30 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/11/2016 |
8.30
|
49,980 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 | |
16/11/2016 |
8.30
|
3,000 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/11/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
14/11/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
11/11/2016 |
8.06
|
5,440 | 7.93 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/11/2016 |
7.93
|
10 | 7.72 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/11/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
08/11/2016 |
7.72
|
10 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 | |
07/11/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
04/11/2016 |
7.81
|
10 | 8.25 | 8.25 | 7.81 | 0 | 0 | 0 | |
03/11/2016 |
8.25
|
660 | 8.25 | 8.25 | 7.81 | 0 | 0 | 0 | |
02/11/2016 |
8.25
|
50 | 8.30 | 8.30 | 7.81 | 0 | 0 | 0 | |
01/11/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
31/10/2016 |
8.30
|
10 | 7.86 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/10/2016 |
7.86
|
30 | 8.30 | 8.84 | 7.86 | 0 | 0 | 0 | |
27/10/2016 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/10/2016 |
8.30
|
200 | 7.86 | 8.30 | 8.30 | 0 | 0 | 0 | |
25/10/2016 |
7.86
|
3,420 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
24/10/2016 |
7.86
|
170 | 8.15 | 8.30 | 7.86 | 50 | 0 | 0.0 | |
21/10/2016 |
8.15
|
8,130 | 8.15 | 8.30 | 8.15 | 278,120 | 0 | 4.7 | |
20/10/2016 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
19/10/2016 |
8.15
|
3,480 | 7.67 | 8.15 | 7.81 | 0 | 0 | 0 | |
18/10/2016 |
7.67
|
36,150 | 7.91 | 8.06 | 7.67 | 148,470 | 0 | 2.5 | |
17/10/2016 |
7.91
|
1,540 | 7.76 | 7.91 | 7.76 | 0 | 0 | 0 | |
14/10/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
13/10/2016 |
7.76
|
10 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
12/10/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
11/10/2016 |
7.76
|
700 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 | |
10/10/2016 |
7.81
|
14,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
07/10/2016 |
7.81
|
6,000 | 7.91 | 7.91 | 7.81 | 0 | 0 | 0 | |
06/10/2016 |
7.91
|
4,540 | 7.76 | 7.91 | 7.72 | 0 | 0 | 0 | |
05/10/2016 |
7.76
|
2,010 | 7.72 | 7.81 | 7.76 | 0 | 0 | 0 | |
04/10/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
03/10/2016 |
7.72
|
1,420 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
30/09/2016 |
7.72
|
1,020 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
29/09/2016 |
7.72
|
3,660 | 8.06 | 8.06 | 7.72 | 0 | 0 | 0 | |
28/09/2016 |
8.06
|
10,520 | 7.67 | 8.06 | 7.72 | 72,510 | 0 | 1.2 | |
27/09/2016 |
7.67
|
700 | 7.67 | 7.81 | 7.67 | 0 | 0 | 0 | |
26/09/2016 |
7.67
|
330 | 8.03 | 8.06 | 7.67 | 0 | 0 | 0 | |
23/09/2016 |
8.03
|
47,400 | 7.52 | 8.03 | 7.57 | 0 | 0 | 0 | |
22/09/2016 |
7.52
|
480 | 7.37 | 7.52 | 7.47 | 0 | 0 | 0 | |
21/09/2016 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
20/09/2016 |
7.37
|
16,890 | 7.32 | 7.81 | 7.37 | 0 | 0 | 0 | |
19/09/2016 |
7.32
|
9,350 | 7.76 | 7.81 | 7.32 | 0 | 0 | 0 | |
16/09/2016 |
7.76
|
15,350 | 7.57 | 7.81 | 7.57 | 0 | 0 | 0 | |
15/09/2016 |
7.57
|
18,040 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 | |
14/09/2016 |
7.62
|
2,800 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
13/09/2016 |
7.81
|
5,930 | 7.52 | 7.81 | 7.52 | 0 | 0 | 0 | |
12/09/2016 |
7.52
|
5,550 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/09/2016 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
08/09/2016 |
7.52
|
2,880 | 7.57 | 7.76 | 7.42 | 0 | 0 | 0 | |
07/09/2016 |
7.57
|
19,460 | 7.81 | 8.06 | 7.57 | 0 | 0 | 0 |