| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 468,591 | 1,400 | 0.0 |
11.60
11.90
11.80
|
|
2 tháng
(2024-09-26) |
-0.20 | -1.67% | 1,193,430 | 2,584 | 0.0 |
11.60
12.20
11.80
|
|
3 tháng
(2024-08-27) |
-0.20 | -1.67% | 2,249,705 | 4,484 | 0.1 |
11.60
12.50
11.80
|
|
6 tháng
(2024-05-29) |
1.20 | 11.32% | 6,083,765 | 67,038 | 0.8 |
10.60
13.30
11.80
|
|
12 tháng
(2023-12-01) |
3.60 | 43.90% | 10,743,087 | 107,902 | 1.5 |
8
13.30
11.80
|
|
24 tháng
(2022-12-06) |
5.30 | 81.54% | 20,298,470 | 255,952 | 2.8 |
6.30
13.30
11.80
|
|
36 tháng
(2021-12-13) |
-2.90 | -19.73% | 60,119,231 | 272,529 | 3.0 |
5.40
15.50
11.80
|
|
60 tháng
(2019-12-23) |
5.80 | 96.67% | 121,289,376 | -1,526,732 | -10.0 |
4.30
20.50
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2018 |
7.35
|
94,472 | 7.61 | 7.61 | 7.35 | 14,000 | 0 | 0.1 | |
| 02/02/2018 |
7.61
|
34,539 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 | |
| 01/02/2018 |
7.70
|
94,710 | 7.61 | 7.70 | 7.52 | 6,000 | 0 | 0.1 | |
| 31/01/2018 |
7.61
|
98,780 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 | |
| 30/01/2018 |
7.70
|
105,793 | 7.70 | 7.70 | 7.44 | 0 | 13 | -0.0 | |
| 29/01/2018 |
7.70
|
122,548 | 7.87 | 7.87 | 7.61 | 20,000 | 2,200 | 0.2 | |
| 26/01/2018 |
7.87
|
56,773 | 7.79 | 7.87 | 7.70 | 2,000 | 0 | 0.0 | |
| 25/01/2018 |
7.79
|
168,482 | 8.05 | 8.05 | 7.79 | 0 | 4,553 | -0.0 | |
| 24/01/2018 |
8.05
|
308,980 | 7.61 | 8.14 | 7.61 | 0 | 0 | 0 | |
| 23/01/2018 |
7.61
|
117,350 | 7.52 | 7.70 | 7.52 | 10,400 | 0 | 0.1 | |
| 22/01/2018 |
7.52
|
62,512 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 19/01/2018 |
7.61
|
92,496 | 7.79 | 7.79 | 7.52 | 4,000 | 0 | 0.0 | |
| 18/01/2018 |
7.79
|
40,158 | 7.79 | 7.79 | 7.61 | 1,000 | 0 | 0.0 | |
| 17/01/2018 |
7.79
|
81,682 | 7.87 | 7.87 | 7.61 | 200 | 0 | 0.0 | |
| 16/01/2018 |
7.87
|
81,312 | 7.79 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 15/01/2018 |
7.79
|
194,619 | 7.70 | 7.87 | 7.61 | 0 | 0 | 0 | |
| 12/01/2018 |
7.70
|
137,502 | 7.70 | 7.87 | 7.70 | 14,000 | 0 | 0.1 | |
| 11/01/2018 |
7.70
|
108,100 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 | |
| 10/01/2018 |
7.44
|
197,412 | 7.52 | 7.61 | 7.35 | 1,500 | 0 | 0.0 | |
| 09/01/2018 |
7.52
|
102,828 | 7.52 | 7.52 | 7.35 | 2,000 | 0 | 0.0 | |
| 08/01/2018 |
7.52
|
25,300 | 7.44 | 7.52 | 7.44 | 5,000 | 0 | 0.0 | |
| 05/01/2018 |
7.44
|
69,516 | 7.52 | 7.61 | 7.44 | 0 | 2,000 | -0.0 | |
| 04/01/2018 |
7.52
|
136,150 | 7.52 | 7.61 | 7.44 | 0 | 2,200 | -0.0 | |
| 03/01/2018 |
7.52
|
87,801 | 7.52 | 7.61 | 7.44 | 0 | 301 | -0.0 | |
| 02/01/2018 |
7.52
|
70,845 | 7.52 | 7.61 | 7.52 | 4,000 | 0 | 0.0 | |
| 29/12/2017 |
7.52
|
24,353 | 7.44 | 7.52 | 7.44 | 0 | 3,404 | -0.0 | |
| 28/12/2017 |
7.44
|
50,720 | 7.44 | 7.52 | 7.44 | 0 | 0 | 0 | |
| 27/12/2017 |
7.44
|
151,902 | 7.52 | 7.52 | 7.44 | 0 | 1,302 | -0.0 | |
| 26/12/2017 |
7.52
|
59,600 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 25/12/2017 |
7.52
|
85,800 | 7.70 | 7.70 | 7.44 | 6,000 | 0 | 0.1 | |
| 22/12/2017 |
7.70
|
48,700 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 21/12/2017 |
7.70
|
54,864 | 7.70 | 7.96 | 7.61 | 0 | 0 | 0 | |
| 20/12/2017 |
7.70
|
186,872 | 7.61 | 7.79 | 7.26 | 0 | 0 | 0 | |
| 19/12/2017 |
7.61
|
207,900 | 7.52 | 7.70 | 7.44 | 0 | 1,000 | -0.0 | |
| 18/12/2017 |
7.52
|
88,820 | 7.61 | 7.70 | 7.52 | 2,020 | 1,500 | 0.0 | |
| 15/12/2017 |
7.61
|
50,800 | 7.61 | 7.61 | 7.44 | 0 | 100 | -0.0 | |
| 14/12/2017 |
7.61
|
105,000 | 7.52 | 7.61 | 7.35 | 0 | 0 | 0 | |
| 13/12/2017 |
7.52
|
24,836 | 7.44 | 7.52 | 7.44 | 0 | 36 | -0.0 | |
| 12/12/2017 |
7.44
|
179,226 | 7.35 | 7.52 | 7.26 | 0 | 0 | 0 | |
| 11/12/2017 |
7.35
|
201,870 | 7.79 | 7.79 | 7.35 | 500 | 0 | 0.0 | |
| 08/12/2017 |
7.79
|
65,620 | 7.87 | 7.87 | 7.70 | 1,300 | 0 | 0.0 | |
| 07/12/2017 |
7.87
|
66,300 | 8.05 | 8.14 | 7.70 | 0 | 0 | 0 | |
| 06/12/2017 |
8.05
|
162,424 | 8.14 | 8.22 | 7.96 | 0 | 0 | 0 | |
| 05/12/2017 |
8.14
|
442,900 | 7.61 | 8.22 | 7.70 | 19,000 | 4,100 | 0.1 | |
| 04/12/2017 |
7.61
|
155,305 | 7.44 | 7.61 | 7.44 | 900 | 0 | 0.0 | |
| 01/12/2017 |
7.44
|
198,753 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 | |
| 30/11/2017 |
7.35
|
101,995 | 7.44 | 7.52 | 7.26 | 0 | 0 | 0 | |
| 29/11/2017 |
7.44
|
195,222 | 7.35 | 7.52 | 7.17 | 0 | 0 | 0 | |
| 28/11/2017 |
7.35
|
223,524 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 | |
| 27/11/2017 |
7.44
|
152,398 | 7.35 | 7.52 | 7.26 | 900 | 0 | 0.0 | |
| 24/11/2017 |
7.35
|
102,440 | 7.26 | 7.35 | 7.09 | 0 | 0 | 0 | |
| 23/11/2017 |
7.26
|
84,700 | 7.26 | 7.35 | 7.17 | 2,900 | 0 | 0.0 | |
| 22/11/2017 |
7.26
|
96,300 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 | |
| 21/11/2017 |
7.44
|
54,705 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 20/11/2017 |
7.52
|
171,007 | 7.09 | 7.61 | 7.17 | 1,000 | 0 | 0.0 | |
| 17/11/2017 |
7.09
|
82,138 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 16/11/2017 |
7.26
|
108,400 | 7.09 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 15/11/2017 |
7.09
|
161,245 | 7.00 | 7.26 | 6.91 | 0 | 0 | 0 | |
| 14/11/2017 |
7.00
|
82,533 | 7.17 | 7.17 | 6.91 | 100 | 0 | 0.0 | |
| 13/11/2017 |
7.17
|
64,754 | 7.26 | 7.26 | 7.00 | 0 | 8,000 | -0.1 | |
| 10/11/2017 |
7.26
|
91,137 | 6.91 | 7.26 | 7.00 | 77 | 60 | 0.0 | |
| 09/11/2017 |
6.91
|
111,668 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 08/11/2017 |
7.09
|
46,550 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 07/11/2017 |
7.09
|
100,722 | 7.00 | 7.09 | 6.91 | 4,400 | 13,600 | -0.1 | |
| 06/11/2017 |
7.00
|
122,598 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 03/11/2017 |
7.09
|
115,138 | 7.00 | 7.17 | 6.91 | 6,000 | 0 | 0.0 | |
| 02/11/2017 |
7.00
|
202,700 | 7.17 | 7.17 | 6.91 | 8,000 | 0 | 0.1 | |
| 01/11/2017 |
7.17
|
148,510 | 7.17 | 7.35 | 7.09 | 0 | 0 | 0 | |
| 31/10/2017 |
7.17
|
206,254 | 7.70 | 7.70 | 7.17 | 26,600 | 0 | 0.2 | |
| 30/10/2017 |
7.70
|
108,087 | 7.61 | 7.87 | 7.70 | 700 | 0 | 0.0 | |
| 27/10/2017 |
7.61
|
111,050 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 | |
| 26/10/2017 |
7.61
|
85,234 | 7.52 | 7.79 | 7.44 | 0 | 0 | 0 | |
| 25/10/2017 |
7.52
|
67,210 | 7.35 | 7.87 | 7.35 | 0 | 0 | 0 | |
| 24/10/2017 |
7.35
|
136,067 | 7.35 | 7.44 | 7.17 | 600 | 0 | 0.0 | |
| 23/10/2017 |
7.35
|
218,570 | 7.87 | 7.87 | 7.35 | 5,000 | 0 | 0.0 | |
| 20/10/2017 |
7.87
|
110,972 | 7.96 | 7.96 | 7.87 | 16,000 | 0 | 0.1 | |
| 19/10/2017 |
7.96
|
209,709 | 7.96 | 8.14 | 7.79 | 36,900 | 0 | 0.3 | |
| 18/10/2017 |
7.96
|
501,256 | 8.75 | 8.84 | 7.96 | 0 | 0 | 0 | |
| 17/10/2017 |
8.75
|
94,578 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 16/10/2017 |
8.75
|
114,009 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 | |
| 13/10/2017 |
8.92
|
41,000 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 | |
| 12/10/2017 |
9.01
|
28,709 | 9.01 | 9.10 | 8.92 | 0 | 0 | 0 | |
| 11/10/2017 |
9.01
|
69,300 | 8.84 | 9.01 | 8.84 | 0 | 12,400 | -0.1 | |
| 10/10/2017 |
8.84
|
80,100 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 | |
| 09/10/2017 |
9.01
|
53,900 | 9.01 | 9.10 | 8.84 | 0 | 0 | 0 | |
| 06/10/2017 |
9.01
|
263,481 | 8.84 | 9.01 | 8.75 | 0 | 10,000 | -0.1 | |
| 05/10/2017 |
8.84
|
78,800 | 9.01 | 9.19 | 8.84 | 4,000 | 0 | 0.0 | |
| 04/10/2017 |
9.01
|
55,520 | 8.84 | 9.10 | 8.84 | 0 | 0 | 0 | |
| 03/10/2017 |
8.84
|
162,100 | 9.19 | 9.36 | 8.84 | 0 | 25,000 | -0.3 | |
| 02/10/2017 |
9.19
|
100,600 | 9.36 | 9.45 | 9.19 | 0 | 0 | 0 | |
| 29/09/2017 |
9.36
|
102,100 | 9.45 | 9.54 | 9.36 | 600 | 0 | 0.0 | |
| 28/09/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/09/2017 |
9.45
|
180,700 | 9.01 | 9.62 | 9.45 | 0 | 1 | -0.0 | |
| 27/09/2017 |
9.01
|
348,910 | 8.44 | 9.18 | 8.52 | 0 | 0 | 0 | |
| 26/09/2017 |
8.44
|
139,700 | 8.44 | 8.68 | 8.44 | 0 | 0 | 0 | |
| 25/09/2017 |
8.44
|
160,124 | 8.52 | 8.52 | 8.28 | 0 | 5,000 | -0.1 | |
| 22/09/2017 |
8.52
|
90,588 | 8.44 | 8.68 | 8.36 | 0 | 0 | 0 | |
| 21/09/2017 |
8.44
|
72,248 | 8.60 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 20/09/2017 |
8.60
|
126,720 | 8.85 | 8.93 | 8.44 | 10,000 | 0 | 0.1 | |
| 19/09/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 19/09/2017 |
8.85
|
118,969 | 8.60 | 9.09 | 8.60 | 0 | 0 | 0 | |
| 18/09/2017 |
8.60
|
124,815 | 8.45 | 8.60 | 8.45 | 0 | 0 | 0 | |