| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.25 | -4.95% | 203,090,300 | -1,650,983 | -38.7 |
23.15
25.25
24
|
|
2 tháng
(2024-09-23) |
-0.80 | -3.23% | 558,769,500 | -1,697,283 | -39.9 |
23.15
25.90
24
|
|
3 tháng
(2024-08-26) |
-0.45 | -1.84% | 772,115,500 | -2,588,083 | -61.4 |
23.15
25.90
24
|
|
6 tháng
(2024-05-27) |
1.55 | 6.90% | 1,870,402,700 | 4,951,925 | 117.0 |
21.75
25.90
24
|
|
12 tháng
(2023-11-28) |
6.53 | 37.42% | 4,121,799,500 | -6,011,077 | -134.7 |
17.42
25.90
24
|
|
24 tháng
(2022-12-05) |
8.23 | 52.21% | 6,417,967,100 | -8,625,594 | -145.8 |
13.94
25.90
24
|
|
36 tháng
(2021-12-08) |
4.36 | 22.20% | 9,287,855,600 | -9,409,308 | -165.2 |
11.74
25.90
24
|
|
60 tháng
(2019-12-19) |
14.86 | 162.69% | 15,295,697,180 | 899,386 | -159.1 |
5.98
25.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/02/2018 |
10.26
|
5,756,850 | 10.67 | 10.67 | 10.23 | 5,477,891 | 5,477,891 | 0 | |
| 31/01/2018 |
10.67
|
8,488,990 | 10.97 | 10.97 | 10.65 | 201,000 | 202,240 | -0.0 | |
| 30/01/2018 |
10.97
|
7,215,080 | 11.07 | 11.08 | 10.63 | 0 | 0 | 0 | |
| 29/01/2018 |
11.07
|
8,185,590 | 10.53 | 11.22 | 10.67 | 130,000 | 130,000 | 0 | |
| 26/01/2018 |
10.53
|
8,715,830 | 9.93 | 10.60 | 9.93 | 0 | 1,000 | -0.0 | |
| 25/01/2018 |
9.93
|
17,433,490 | 9.36 | 10.01 | 9.48 | 0 | 0 | 0 | |
| 22/01/2018 |
9.36
|
5,134,220 | 9.29 | 9.41 | 9.31 | 0 | 0 | 0 | |
| 19/01/2018 |
9.29
|
6,430,290 | 9.36 | 9.46 | 9.28 | 1,000 | 0 | 0.0 | |
| 18/01/2018 |
9.36
|
5,475,130 | 9.16 | 9.36 | 8.99 | 0 | 0 | 0 | |
| 17/01/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/01/2018 |
9.16
|
9,349,180 | 9.34 | 9.55 | 9.16 | 1,000 | 0 | 0.0 | |
| 16/01/2018 |
9.34
|
6,076,720 | 9.26 | 9.34 | 9.10 | 0 | 1,000 | -0.0 | |
| 15/01/2018 |
9.26
|
6,344,120 | 9.00 | 9.31 | 8.98 | 5,010 | 0 | 0.1 | |
| 12/01/2018 |
9.00
|
10,971,780 | 9.21 | 9.43 | 8.97 | 80 | 1,000 | -0.0 | |
| 11/01/2018 |
9.21
|
9,781,190 | 9.08 | 9.30 | 9.00 | 0 | 0 | 0 | |
| 10/01/2018 |
9.08
|
6,605,410 | 9.07 | 9.20 | 8.94 | 0 | 5,000 | -0.1 | |
| 09/01/2018 |
9.07
|
8,889,960 | 8.98 | 9.16 | 8.71 | 0 | 80 | -0.0 | |
| 08/01/2018 |
8.98
|
9,182,660 | 8.56 | 8.98 | 8.53 | 90,000 | 90,000 | 0 | |
| 05/01/2018 |
8.56
|
9,788,120 | 8.62 | 8.66 | 8.49 | 0 | 0 | 0 | |
| 04/01/2018 |
8.62
|
6,492,090 | 8.61 | 8.69 | 8.56 | 0 | 0 | 0 | |
| 03/01/2018 |
8.61
|
7,574,260 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 | |
| 02/01/2018 |
8.69
|
7,863,840 | 8.31 | 8.69 | 8.30 | 0 | 0 | 0 | |
| 29/12/2017 |
8.31
|
4,708,670 | 8.40 | 8.46 | 8.31 | 0 | 0 | 0 | |
| 28/12/2017 |
8.40
|
10,502,260 | 8.22 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 27/12/2017 |
8.22
|
7,020,370 | 8.18 | 8.31 | 8.15 | 160 | 0 | 0.0 | |
| 26/12/2017 |
8.18
|
5,104,630 | 8.18 | 8.22 | 8.07 | 1,600 | 0 | 0.0 | |
| 25/12/2017 |
8.18
|
4,188,750 | 8.26 | 8.38 | 8.15 | 340 | 0 | 0.0 | |
| 22/12/2017 |
8.26
|
4,447,860 | 8.17 | 8.28 | 8.10 | 0 | 160 | -0.0 | |
| 21/12/2017 |
8.17
|
5,668,610 | 8.15 | 8.30 | 8.13 | 0 | 1,600 | -0.0 | |
| 20/12/2017 |
8.15
|
5,306,880 | 8.04 | 8.20 | 7.99 | 600,000 | 600,340 | -0.0 | |
| 19/12/2017 |
8.04
|
3,594,180 | 8.08 | 8.10 | 7.97 | 278,700 | 275,000 | 0.1 | |
| 18/12/2017 |
8.08
|
4,584,260 | 7.94 | 8.08 | 7.94 | 0 | 0 | 0 | |
| 15/12/2017 |
7.94
|
2,556,090 | 7.86 | 7.94 | 7.82 | 0 | 0 | 0 | |
| 14/12/2017 |
7.86
|
2,937,360 | 7.61 | 7.92 | 7.63 | 0 | 3,700 | -0.1 | |
| 13/12/2017 |
7.61
|
2,439,940 | 7.86 | 7.92 | 7.61 | 4,266,234 | 4,266,234 | 0 | |
| 12/12/2017 |
7.86
|
7,834,550 | 7.86 | 8.00 | 7.32 | 0 | 0 | 0 | |
| 11/12/2017 |
7.86
|
3,737,190 | 8.15 | 8.15 | 7.86 | 0 | 0 | 0 | |
| 08/12/2017 |
8.15
|
2,545,200 | 8.08 | 8.20 | 8.04 | 0 | 0 | 0 | |
| 07/12/2017 |
8.08
|
2,460,940 | 8.15 | 8.25 | 8.05 | 177,901 | 177,901 | 0 | |
| 06/12/2017 |
8.15
|
5,999,460 | 8.15 | 8.18 | 7.97 | 990 | 0 | 0.0 | |
| 05/12/2017 |
8.15
|
7,829,340 | 8.46 | 8.49 | 8.15 | 45,070 | 0 | 1.2 | |
| 04/12/2017 |
8.46
|
4,978,480 | 8.35 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 01/12/2017 |
8.35
|
4,492,440 | 8.38 | 8.41 | 8.31 | 0 | 990 | -0.0 | |
| 30/11/2017 |
8.38
|
7,774,150 | 8.18 | 8.41 | 8.22 | 0 | 45,050 | -1.1 | |
| 29/11/2017 |
8.18
|
5,515,500 | 7.94 | 8.18 | 7.94 | 0 | 0 | 0 | |
| 28/11/2017 |
7.94
|
6,224,740 | 7.99 | 8.04 | 7.89 | 307,000 | 307,000 | 0 | |
| 27/11/2017 |
7.99
|
5,856,930 | 8.10 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 24/11/2017 |
8.10
|
4,241,180 | 8.08 | 8.20 | 7.99 | 10 | 0 | 0.0 | |
| 23/11/2017 |
8.08
|
11,421,730 | 7.92 | 8.25 | 7.92 | 130 | 0 | 0.0 | |
| 22/11/2017 |
7.92
|
11,311,110 | 7.86 | 7.99 | 7.82 | 0 | 0 | 0 | |
| 21/11/2017 |
7.86
|
9,429,430 | 7.77 | 8.08 | 7.76 | 1,550 | 0 | 0.0 | |
| 20/11/2017 |
7.77
|
4,037,860 | 7.72 | 7.86 | 7.69 | 0 | 130 | -0.0 | |
| 17/11/2017 |
7.72
|
5,474,220 | 7.63 | 7.77 | 7.63 | 0 | 0 | 0 | |
| 16/11/2017 |
7.63
|
5,243,540 | 7.50 | 7.64 | 7.48 | 4,820 | 1,550 | 0.1 | |
| 15/11/2017 |
7.50
|
3,676,850 | 7.56 | 7.59 | 7.48 | 890 | 0 | 0.0 | |
| 14/11/2017 |
7.56
|
4,351,390 | 7.54 | 7.66 | 7.43 | 0 | 0 | 0 | |
| 13/11/2017 |
7.54
|
6,356,660 | 7.71 | 7.72 | 7.54 | 0 | 4,820 | -0.1 | |
| 10/11/2017 |
7.71
|
6,496,980 | 7.69 | 7.86 | 7.61 | 42,282 | 43,172 | -0.0 | |
| 09/11/2017 |
7.69
|
5,204,980 | 7.79 | 7.82 | 7.68 | 17,110 | 0 | 0.4 | |
| 08/11/2017 |
7.79
|
8,313,850 | 7.61 | 7.82 | 7.63 | 0 | 0 | 0 | |
| 07/11/2017 |
7.61
|
6,773,700 | 7.50 | 7.66 | 7.46 | 0 | 0 | 0 | |
| 06/11/2017 |
7.50
|
2,712,810 | 7.41 | 7.50 | 7.40 | 40,070 | 57,180 | -0.4 | |
| 03/11/2017 |
7.41
|
1,705,220 | 7.35 | 7.41 | 7.32 | 50,500 | 50,500 | 0 | |
| 02/11/2017 |
7.35
|
3,923,110 | 7.41 | 7.51 | 7.27 | 0 | 0 | 0 | |
| 01/11/2017 |
7.41
|
2,467,440 | 7.40 | 7.48 | 7.40 | 0 | 0 | 0 | |
| 31/10/2017 |
7.40
|
3,314,330 | 7.40 | 7.51 | 7.35 | 115,190 | 115,190 | 0 | |
| 30/10/2017 |
7.40
|
3,708,080 | 7.53 | 7.59 | 7.40 | 0 | 0 | 0 | |
| 27/10/2017 |
7.53
|
3,100,630 | 7.36 | 7.53 | 7.36 | 0 | 0 | 0 | |
| 26/10/2017 |
7.36
|
3,024,690 | 7.43 | 7.45 | 7.30 | 0 | 0 | 0 | |
| 25/10/2017 |
7.43
|
3,460,260 | 7.32 | 7.45 | 7.35 | 4,026,585 | 600,000 | 81.9 | |
| 24/10/2017 |
7.32
|
2,053,320 | 7.27 | 7.32 | 7.23 | 1,696,040 | 1,695,000 | 0.0 | |
| 23/10/2017 |
7.27
|
3,002,430 | 7.36 | 7.36 | 7.20 | 0 | 0 | 0 | |
| 20/10/2017 |
7.36
|
3,763,540 | 7.40 | 7.48 | 7.35 | 0 | 1,010 | -0.0 | |
| 19/10/2017 |
7.40
|
6,304,060 | 7.56 | 7.58 | 7.40 | 2,000 | 1,040 | 0.0 | |
| 18/10/2017 |
7.56
|
4,593,560 | 7.68 | 7.72 | 7.56 | 0 | 0 | 0 | |
| 17/10/2017 |
7.68
|
5,036,910 | 7.56 | 7.68 | 7.56 | 0 | 0 | 0 | |
| 16/10/2017 |
7.56
|
3,933,190 | 7.64 | 7.74 | 7.56 | 0 | 2,000 | -0.0 | |
| 13/10/2017 |
7.64
|
3,369,480 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 12/10/2017 |
7.56
|
4,122,730 | 7.63 | 7.69 | 7.56 | 0 | 0 | 0 | |
| 11/10/2017 |
7.63
|
3,981,470 | 7.64 | 7.74 | 7.58 | 600 | 0 | 0.0 | |
| 10/10/2017 |
7.64
|
5,285,620 | 7.59 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 09/10/2017 |
7.59
|
5,612,750 | 7.56 | 7.72 | 7.56 | 2,000 | 0 | 0.0 | |
| 06/10/2017 |
7.56
|
7,227,750 | 7.23 | 7.59 | 7.23 | 0 | 600 | -0.0 | |
| 05/10/2017 |
7.23
|
4,216,170 | 7.33 | 7.45 | 7.23 | 0 | 0 | 0 | |
| 04/10/2017 |
7.33
|
3,487,740 | 7.05 | 7.33 | 7.05 | 250,000 | 252,000 | -0.0 | |
| 03/10/2017 |
7.05
|
1,621,060 | 7.07 | 7.10 | 6.94 | 0 | 0 | 0 | |
| 02/10/2017 |
7.07
|
1,981,130 | 7.12 | 7.25 | 7.04 | 0 | 0 | 0 | |
| 29/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 29/09/2017 |
7.12
|
2,598,600 | 7.03 | 7.25 | 7.10 | 0 | 0 | 0 | |
| 28/09/2017 |
7.03
|
6,510,940 | 7.08 | 7.11 | 7.00 | 0 | 0 | 0 | |
| 27/09/2017 |
7.08
|
1,835,200 | 7.09 | 7.11 | 7.06 | 0 | 0 | 0 | |
| 26/09/2017 |
7.09
|
2,963,140 | 7.14 | 7.15 | 7.06 | 10 | 0 | 0.0 | |
| 25/09/2017 |
7.14
|
2,393,350 | 7.15 | 7.20 | 7.12 | 0 | 0 | 0 | |
| 22/09/2017 |
7.15
|
3,779,620 | 7.22 | 7.29 | 7.15 | 0 | 0 | 0 | |
| 21/09/2017 |
7.22
|
2,165,830 | 7.15 | 7.25 | 7.14 | 67,200 | 67,200 | 0 | |
| 20/09/2017 |
7.15
|
1,510,880 | 7.14 | 7.17 | 7.12 | 30 | 0 | 0.0 | |
| 19/09/2017 |
7.14
|
2,567,700 | 7.17 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 18/09/2017 |
7.17
|
2,637,410 | 7.14 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 15/09/2017 |
7.14
|
1,879,360 | 7.20 | 7.20 | 7.12 | 0 | 0 | 0 | |
| 14/09/2017 |
7.20
|
2,064,800 | 7.17 | 7.29 | 7.20 | 0 | 0 | 0 | |
| 13/09/2017 |
7.17
|
1,494,240 | 7.17 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 12/09/2017 |
7.17
|
6,404,130 | 7.00 | 7.20 | 6.98 | 0 | 0 | 0 | |