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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2017 |
9.96
|
39,150 | 10.08 | 10.08 | 9.88 | 0 | 0 | 0 | |
23/11/2017 |
10.08
|
30,200 | 9.88 | 10.20 | 9.88 | 0 | 0 | 0 | |
22/11/2017 |
9.88
|
3,590 | 9.96 | 9.96 | 9.81 | 0 | 0 | 0 | |
21/11/2017 |
9.96
|
17,510 | 10.00 | 10.00 | 9.96 | 900 | 0 | 0.0 | |
20/11/2017 |
10.00
|
92,510 | 10.12 | 10.12 | 9.96 | 57,580 | 0 | 0.7 | |
17/11/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/11/2017 |
10.12
|
80,650 | 10.08 | 10.51 | 9.96 | 9,000 | 0 | 0.1 | |
16/11/2017 |
10.08
|
29,140 | 10.12 | 10.12 | 9.97 | 0 | 0 | 0 | |
15/11/2017 |
10.12
|
51,370 | 10.12 | 10.23 | 10.04 | 0 | 0 | 0 | |
14/11/2017 |
10.12
|
14,210 | 10.12 | 10.19 | 10.08 | 0 | 0 | 0 | |
13/11/2017 |
10.12
|
41,520 | 10.23 | 10.23 | 10.04 | 0 | 2,000 | -0.0 | |
10/11/2017 |
10.23
|
48,780 | 10.26 | 10.26 | 10.04 | 0 | 0 | 0 | |
09/11/2017 |
10.26
|
8,990 | 10.30 | 10.30 | 10.12 | 0 | 0 | 0 | |
08/11/2017 |
10.30
|
6,530 | 10.34 | 10.34 | 10.12 | 0 | 0 | 0 | |
07/11/2017 |
10.34
|
59,280 | 10.08 | 10.34 | 10.08 | 50,000 | 0 | 0.7 | |
06/11/2017 |
10.08
|
24,090 | 10.12 | 10.12 | 10.08 | 0 | 0 | 0 | |
03/11/2017 |
10.12
|
28,920 | 10.12 | 10.12 | 9.97 | 24,820 | 0 | 0.3 | |
02/11/2017 |
10.12
|
21,290 | 10.12 | 10.12 | 9.97 | 0 | 10,000 | -0.1 | |
01/11/2017 |
10.12
|
81,180 | 10.15 | 10.15 | 10.04 | 0 | 0 | 0 | |
31/10/2017 |
10.15
|
13,470 | 10.12 | 10.15 | 10.04 | 0 | 0 | 0 | |
30/10/2017 |
10.12
|
32,950 | 10.19 | 10.19 | 10.08 | 0 | 0 | 0 | |
27/10/2017 |
10.19
|
168,900 | 10.12 | 10.19 | 10.04 | 0 | 0 | 0 | |
26/10/2017 |
10.12
|
161,420 | 10.12 | 10.12 | 10.08 | 0 | 0 | 0 | |
25/10/2017 |
10.12
|
35,510 | 10.12 | 10.15 | 10.12 | 100 | 0 | 0.0 | |
24/10/2017 |
10.12
|
25,290 | 10.12 | 10.12 | 10.04 | 0 | 0 | 0 | |
23/10/2017 |
10.12
|
61,770 | 10.19 | 10.19 | 10.04 | 20,000 | 0 | 0.3 | |
20/10/2017 |
10.19
|
4,920 | 10.15 | 10.19 | 10.12 | 0 | 0 | 0 | |
19/10/2017 |
10.15
|
78,560 | 10.12 | 10.15 | 10.12 | 0 | 0 | 0 | |
18/10/2017 |
10.12
|
111,170 | 10.12 | 10.34 | 10.12 | 46,430 | 0 | 0.6 | |
17/10/2017 |
10.12
|
19,010 | 10.12 | 10.12 | 10.08 | 0 | 0 | 0 | |
16/10/2017 |
10.12
|
81,060 | 10.12 | 10.19 | 10.04 | 0 | 0 | 0 | |
13/10/2017 |
10.12
|
144,810 | 10.19 | 10.19 | 10.04 | 0 | 0 | 0 | |
12/10/2017 |
10.19
|
113,990 | 10.26 | 10.26 | 10.04 | 0 | 0 | 0 | |
11/10/2017 |
10.26
|
117,460 | 10.19 | 10.26 | 10.15 | 0 | 0 | 0 | |
10/10/2017 |
10.19
|
174,900 | 10.48 | 10.48 | 10.19 | 0 | 0 | 0 | |
09/10/2017 |
10.48
|
270,070 | 10.34 | 10.63 | 10.30 | 10,000 | 0 | 0.1 | |
06/10/2017 |
10.34
|
329,720 | 10.34 | 10.48 | 10.34 | 50,000 | 0 | 0.7 | |
05/10/2017 |
10.34
|
30,970 | 10.34 | 10.34 | 10.23 | 0 | 0 | 0 | |
04/10/2017 |
10.34
|
94,710 | 10.34 | 10.34 | 10.30 | 0 | 0 | 0 | |
03/10/2017 |
10.34
|
90,990 | 10.34 | 10.41 | 10.23 | 23,260 | 0 | 0.3 | |
02/10/2017 |
10.34
|
32,100 | 10.34 | 10.56 | 10.30 | 0 | 0 | 0 | |
29/09/2017 |
10.34
|
45,990 | 10.34 | 10.41 | 10.26 | 0 | 0 | 0 | |
28/09/2017 |
10.34
|
57,400 | 10.34 | 10.48 | 10.30 | 0 | 0 | 0 | |
27/09/2017 |
10.34
|
35,500 | 10.48 | 10.48 | 10.34 | 0 | 0 | 0 | |
26/09/2017 |
10.48
|
110,120 | 10.37 | 10.48 | 10.26 | 1,000 | 0 | 0.0 | |
25/09/2017 |
10.37
|
65,180 | 10.63 | 10.63 | 10.34 | 0 | 0 | 0 | |
22/09/2017 |
10.63
|
77,050 | 10.48 | 10.63 | 10.52 | 35,000 | 0 | 0.5 | |
21/09/2017 |
10.48
|
323,030 | 10.71 | 10.71 | 10.34 | 0 | 0 | 0 | |
20/09/2017 |
10.71
|
33,720 | 10.71 | 10.71 | 10.60 | 410 | 0 | 0.0 | |
19/09/2017 |
10.71
|
89,640 | 10.85 | 10.89 | 10.63 | 35,290 | 0 | 0.5 | |
18/09/2017 |
10.85
|
23,530 | 10.71 | 10.85 | 10.56 | 0 | 0 | 0 | |
15/09/2017 |
10.71
|
53,660 | 10.56 | 10.82 | 10.56 | 0 | 0 | 0 | |
14/09/2017 |
10.56
|
54,540 | 10.56 | 10.85 | 10.48 | 10 | 0 | 0.0 | |
13/09/2017 |
10.56
|
42,640 | 10.85 | 10.85 | 10.56 | 0 | 0 | 0 | |
12/09/2017 |
10.85
|
335,980 | 10.56 | 10.93 | 10.56 | 0 | 0 | 0 | |
11/09/2017 |
10.56
|
90,470 | 10.67 | 10.85 | 10.56 | 0 | 0 | 0 | |
08/09/2017 |
10.67
|
45,110 | 10.96 | 11.00 | 10.67 | 0 | 0 | 0 | |
07/09/2017 |
10.96
|
278,400 | 10.71 | 10.96 | 10.56 | 66,040 | 0 | 1.0 | |
06/09/2017 |
10.71
|
34,700 | 10.74 | 10.74 | 10.48 | 0 | 0 | 0 | |
05/09/2017 |
10.74
|
33,660 | 10.85 | 10.85 | 10.63 | 0 | 0 | 0 | |
01/09/2017 |
10.85
|
61,890 | 10.85 | 10.96 | 10.78 | 8,500 | 0 | 0.1 | |
31/08/2017 |
10.85
|
232,160 | 10.63 | 10.96 | 10.71 | 0 | 0 | 0 | |
30/08/2017 |
10.63
|
139,540 | 10.45 | 10.67 | 10.45 | 3,500 | 0 | 0.0 | |
29/08/2017 |
10.45
|
102,940 | 10.30 | 10.45 | 10.04 | 0 | 0 | 0 | |
28/08/2017 |
10.30
|
168,050 | 10.37 | 10.37 | 10.30 | 1,000 | 300 | 0.0 | |
25/08/2017 |
10.37
|
65,740 | 10.37 | 10.48 | 10.37 | 0 | 0 | 0 | |
24/08/2017 |
10.37
|
186,730 | 10.48 | 10.63 | 10.37 | 0 | 0 | 0 | |
23/08/2017 |
10.48
|
166,700 | 10.37 | 10.48 | 10.34 | 34,100 | 0 | 0.5 | |
22/08/2017 |
10.37
|
115,980 | 10.56 | 10.71 | 10.34 | 900 | 0 | 0.0 | |
21/08/2017 |
10.56
|
435,270 | 10.48 | 10.74 | 10.48 | 80 | 0 | 0.0 | |
18/08/2017 |
10.48
|
489,820 | 10.04 | 10.56 | 10.08 | 0 | 0 | 0 | |
17/08/2017 |
10.04
|
158,040 | 10.04 | 10.23 | 10.04 | 15,660 | 0 | 0.2 | |
16/08/2017 |
10.04
|
274,170 | 9.78 | 10.12 | 9.97 | 0 | 0 | 0 | |
15/08/2017 |
9.78
|
590 | 9.89 | 9.89 | 9.78 | 0 | 0 | 0 | |
14/08/2017 |
9.89
|
81,070 | 9.78 | 9.89 | 9.75 | 0 | 0 | 0 | |
11/08/2017 |
9.78
|
5,910 | 9.86 | 9.86 | 9.71 | 0 | 0 | 0 | |
10/08/2017 |
9.86
|
30,450 | 9.89 | 9.89 | 9.75 | 0 | 0 | 0 | |
09/08/2017 |
9.89
|
49,910 | 9.93 | 10.00 | 9.82 | 2,000 | 0 | 0.0 | |
08/08/2017 |
9.93
|
18,670 | 10.00 | 10.04 | 9.89 | 2,500 | 0 | 0.0 | |
07/08/2017 |
10.00
|
372,660 | 9.86 | 10.12 | 9.89 | 45,500 | 0 | 0.6 | |
04/08/2017 |
9.86
|
43,080 | 9.86 | 9.97 | 9.78 | 2,000 | 0 | 0.0 | |
03/08/2017 |
9.86
|
84,340 | 9.64 | 9.89 | 9.67 | 14,730 | 0 | 0.2 | |
02/08/2017 |
9.64
|
101,260 | 9.82 | 9.82 | 9.64 | 0 | 8,300 | -0.1 | |
01/08/2017 |
9.82
|
26,430 | 9.75 | 9.82 | 9.67 | 0 | 7,000 | -0.1 | |
31/07/2017 |
9.75
|
31,670 | 9.67 | 9.82 | 9.67 | 0 | 0 | 0 | |
28/07/2017 |
9.67
|
58,060 | 9.82 | 9.86 | 9.64 | 0 | 0 | 0 | |
27/07/2017 |
9.82
|
30,260 | 9.78 | 9.82 | 9.64 | 800 | 0 | 0.0 | |
26/07/2017 |
9.78
|
37,990 | 9.71 | 9.86 | 9.60 | 0 | 0 | 0 | |
25/07/2017 |
9.71
|
40,730 | 9.67 | 9.82 | 9.60 | 0 | 0 | 0 | |
24/07/2017 |
9.67
|
77,660 | 9.67 | 9.82 | 9.67 | 30,000 | 0 | 0.4 | |
21/07/2017 |
9.67
|
68,490 | 9.89 | 10.04 | 9.67 | 0 | 0 | 0 | |
20/07/2017 |
9.89
|
51,140 | 10.08 | 10.15 | 9.86 | 0 | 0 | 0 | |
19/07/2017 |
10.08
|
45,640 | 10.04 | 10.23 | 10.00 | 23,670 | 0 | 0.3 | |
18/07/2017 |
10.04
|
47,710 | 10.15 | 10.23 | 9.97 | 0 | 0 | 0 | |
17/07/2017 |
10.15
|
126,550 | 10.19 | 10.26 | 10.08 | 100 | 0 | 0.0 | |
14/07/2017 |
10.19
|
103,520 | 10.19 | 10.34 | 10.12 | 0 | 0 | 0 | |
13/07/2017 |
10.19
|
69,050 | 10.26 | 10.30 | 10.08 | 35,000 | 0 | 0.5 | |
12/07/2017 |
10.26
|
119,240 | 10.04 | 10.26 | 10.04 | 0 | 0 | 0 | |
11/07/2017 |
10.04
|
165,320 | 10.12 | 10.12 | 9.89 | 16,550 | 0 | 0.2 | |
10/07/2017 |
10.12
|
102,900 | 10.34 | 10.34 | 9.97 | 0 | 1,540 | -0.0 | |
07/07/2017 |
10.34
|
193,010 | 10.45 | 10.45 | 10.26 | 240 | 0 | 0.0 |