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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
7.09
|
4,500 | 7.29 | 7.29 | 6.95 | 0 | 0 | 0 | |
13/02/2017 |
7.29
|
110 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
10/02/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/02/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
08/02/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
07/02/2017 |
7.29
|
10 | 7.75 | 7.75 | 7.29 | 0 | 0 | 0 | |
06/02/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
03/02/2017 |
7.75
|
50 | 7.29 | 7.75 | 6.95 | 0 | 0 | 0 | |
02/02/2017 |
7.29
|
40 | 7.29 | 7.55 | 7.29 | 0 | 0 | 0 | |
25/01/2017 |
7.29
|
9,000 | 7.25 | 7.29 | 7.22 | 9,000 | 0 | 0.1 | |
24/01/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
23/01/2017 |
7.25
|
630 | 7.22 | 7.25 | 7.25 | 630 | 0 | 0.0 | |
20/01/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/01/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
19/01/2017 |
7.22
|
870 | 7.25 | 7.25 | 7.22 | 0 | 0 | 0 | |
18/01/2017 |
7.25
|
10 | 6.97 | 7.25 | 7.25 | 0 | 0 | 0 | |
17/01/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
16/01/2017 |
6.97
|
2,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/01/2017 |
6.97
|
3,500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
12/01/2017 |
6.97
|
720 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/01/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
10/01/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
09/01/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/01/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/01/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
04/01/2017 |
6.97
|
100 | 6.78 | 6.97 | 6.97 | 0 | 0 | 0 | |
03/01/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/12/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/12/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/12/2016 |
6.78
|
50 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/12/2016 |
6.78
|
2,200 | 7.28 | 7.28 | 6.78 | 0 | 0 | 0 | |
26/12/2016 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
23/12/2016 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/12/2016 |
7.28
|
2,000 | 6.81 | 7.28 | 7.22 | 2,000 | 0 | 0.0 | |
21/12/2016 |
6.81
|
700 | 6.74 | 6.81 | 6.81 | 0 | 0 | 0 | |
20/12/2016 |
6.74
|
1,260 | 7.22 | 7.22 | 6.74 | 0 | 0 | 0 | |
19/12/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
16/12/2016 |
7.22
|
10 | 6.97 | 7.22 | 7.22 | 0 | 0 | 0 | |
15/12/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
14/12/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/12/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
12/12/2016 |
6.97
|
20 | 6.52 | 6.97 | 6.09 | 0 | 0 | 0 | |
09/12/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/12/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/12/2016 |
6.52
|
10 | 6.97 | 6.97 | 6.52 | 0 | 0 | 0 | |
06/12/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/12/2016 |
6.97
|
500 | 6.90 | 6.97 | 6.97 | 500 | 0 | 0.0 | |
02/12/2016 |
6.90
|
120 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
01/12/2016 |
6.97
|
1,500 | 6.81 | 6.97 | 6.97 | 500 | 0 | 0.0 | |
30/11/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
29/11/2016 |
6.81
|
10 | 7.22 | 7.22 | 6.81 | 0 | 0 | 0 | |
28/11/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/11/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/11/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/11/2016 |
7.22
|
23,000 | 7.16 | 7.25 | 6.97 | 20,000 | 0 | 0.2 | |
22/11/2016 |
7.16
|
2,130 | 6.78 | 7.22 | 6.78 | 0 | 0 | 0 | |
21/11/2016 |
6.78
|
3,430 | 7.28 | 7.28 | 6.78 | 0 | 0 | 0 | |
18/11/2016 |
7.28
|
10,810 | 7.16 | 7.28 | 6.68 | 0 | 0 | 0 | |
17/11/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/11/2016 |
7.16
|
1,160 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 | |
15/11/2016 |
7.35
|
29,090 | 7.35 | 7.60 | 7.28 | 0 | 0 | 0 | |
14/11/2016 |
7.35
|
86,610 | 7.28 | 7.73 | 7.09 | 0 | 0 | 0 | |
11/11/2016 |
7.28
|
81,600 | 7.22 | 7.28 | 6.97 | 0 | 0 | 0 | |
10/11/2016 |
7.22
|
77,930 | 7.35 | 7.54 | 7.16 | 0 | 0 | 0 | |
09/11/2016 |
7.35
|
75,420 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 | |
08/11/2016 |
7.28
|
75,110 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/11/2016 |
7.28
|
75,010 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/11/2016 |
7.28
|
76,730 | 7.28 | 7.47 | 7.22 | 0 | 0 | 0 | |
03/11/2016 |
7.28
|
1,310 | 6.97 | 7.28 | 6.97 | 0 | 0 | 0 | |
02/11/2016 |
6.97
|
75,370 | 7.28 | 7.60 | 6.97 | 0 | 0 | 0 | |
01/11/2016 |
7.28
|
79,700 | 7.19 | 7.41 | 7.22 | 0 | 0 | 0 | |
31/10/2016 |
7.19
|
6,760 | 7.03 | 7.19 | 7.19 | 0 | 0 | 0 | |
28/10/2016 |
7.03
|
50,960 | 7.03 | 7.09 | 7.03 | 3,000 | 0 | 0.0 | |
27/10/2016 |
7.03
|
690 | 6.97 | 7.16 | 7.03 | 0 | 0 | 0 | |
26/10/2016 |
6.97
|
2,180 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 | |
25/10/2016 |
7.09
|
2,020 | 7.03 | 7.09 | 7.09 | 0 | 0 | 0 | |
24/10/2016 |
7.03
|
1,000 | 7.09 | 7.09 | 7.03 | 0 | 0 | 0 | |
21/10/2016 |
7.09
|
21,910 | 6.97 | 7.28 | 6.97 | 0 | 0 | 0 | |
20/10/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/10/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/10/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/10/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
14/10/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/10/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
12/10/2016 |
6.97
|
510 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 | |
11/10/2016 |
7.09
|
2,040 | 6.74 | 7.09 | 6.97 | 0 | 0 | 0 | |
10/10/2016 |
6.74
|
790 | 6.97 | 6.97 | 6.74 | 0 | 0 | 0 | |
07/10/2016 |
6.97
|
630 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/10/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/10/2016 |
6.97
|
5,210 | 6.68 | 6.97 | 6.97 | 0 | 0 | 0 | |
04/10/2016 |
6.68
|
1,500 | 6.97 | 6.97 | 6.65 | 0 | 0 | 0 | |
03/10/2016 |
6.97
|
20 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 | |
30/09/2016 |
7.03
|
10 | 6.78 | 7.03 | 7.03 | 0 | 0 | 0 | |
29/09/2016 |
6.78
|
110 | 7.03 | 7.03 | 6.78 | 0 | 0 | 0 | |
28/09/2016 |
7.03
|
1,000 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 | |
27/09/2016 |
7.16
|
450 | 6.84 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/09/2016 |
6.84
|
7,420 | 6.46 | 6.90 | 6.71 | 0 | 6,890 | -0.1 | |
23/09/2016 |
6.46
|
17,680 | 6.71 | 6.71 | 6.46 | 0 | 0 | 0 | |
22/09/2016 |
6.71
|
100 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 | |
21/09/2016 |
6.90
|
10 | 6.59 | 6.90 | 6.90 | 0 | 0 | 0 | |
20/09/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |