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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2017 |
10.22
|
56,650 | 10.54 | 10.54 | 10.06 | 0 | 50 | -0.0 | |
16/11/2017 |
10.54
|
117,200 | 10.14 | 10.54 | 9.75 | 3,800 | 0 | 0.0 | |
15/11/2017 |
10.14
|
29,410 | 10.22 | 10.22 | 9.67 | 0 | 150 | -0.0 | |
14/11/2017 |
10.22
|
101,560 | 9.98 | 10.61 | 10.06 | 50 | 600 | -0.0 | |
13/11/2017 |
9.98
|
107,240 | 9.36 | 9.98 | 9.43 | 0 | 210 | -0.0 | |
10/11/2017 |
9.36
|
63,320 | 8.77 | 9.36 | 8.84 | 100 | 0 | 0.0 | |
09/11/2017 |
8.77
|
17,080 | 8.49 | 8.77 | 8.49 | 50 | 1,200 | -0.0 | |
08/11/2017 |
8.49
|
11,850 | 8.41 | 8.65 | 8.37 | 0 | 0 | 0 | |
07/11/2017 |
8.41
|
46,560 | 8.65 | 8.73 | 8.41 | 80 | 0 | 0.0 | |
06/11/2017 |
8.65
|
22,180 | 8.37 | 8.81 | 8.18 | 1,330 | 0 | 0.0 | |
03/11/2017 |
8.37
|
178,760 | 8.88 | 8.88 | 8.29 | 0 | 3,000 | -0.0 | |
02/11/2017 |
8.88
|
68,620 | 9.43 | 9.59 | 8.81 | 0 | 0 | 0 | |
01/11/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/11/2017 |
9.43
|
49,650 | 9.51 | 9.91 | 9.32 | 0 | 0 | 0 | |
31/10/2017 |
9.51
|
42,440 | 9.66 | 9.81 | 9.51 | 0 | 0 | 0 | |
30/10/2017 |
9.66
|
42,430 | 9.89 | 9.89 | 9.66 | 0 | 0 | 0 | |
27/10/2017 |
9.89
|
42,560 | 10.04 | 10.04 | 9.81 | 0 | 0 | 0 | |
26/10/2017 |
10.04
|
16,070 | 10.11 | 10.11 | 9.89 | 0 | 0 | 0 | |
25/10/2017 |
10.11
|
12,740 | 10.22 | 10.22 | 10.04 | 0 | 0 | 0 | |
24/10/2017 |
10.22
|
21,240 | 10.11 | 10.22 | 9.96 | 0 | 12,500 | -0.2 | |
23/10/2017 |
10.11
|
35,610 | 10.19 | 10.19 | 10.04 | 0 | 0 | 0 | |
20/10/2017 |
10.19
|
48,150 | 10.19 | 10.79 | 10.11 | 0 | 0 | 0 | |
19/10/2017 |
10.19
|
10,470 | 10.11 | 10.34 | 10.19 | 0 | 0 | 0 | |
18/10/2017 |
10.11
|
54,720 | 10.11 | 10.30 | 10.11 | 0 | 0 | 0 | |
17/10/2017 |
10.11
|
9,590 | 10.22 | 10.22 | 10.11 | 0 | 0 | 0 | |
16/10/2017 |
10.22
|
4,760 | 10.22 | 10.22 | 10.11 | 0 | 0 | 0 | |
13/10/2017 |
10.22
|
18,990 | 10.37 | 10.37 | 10.04 | 0 | 0 | 0 | |
12/10/2017 |
10.37
|
70,120 | 10.37 | 10.37 | 10.11 | 0 | 0 | 0 | |
11/10/2017 |
10.37
|
2,280 | 10.41 | 10.41 | 10.26 | 0 | 0 | 0 | |
10/10/2017 |
10.41
|
16,250 | 10.41 | 10.41 | 10.22 | 0 | 0 | 0 | |
09/10/2017 |
10.41
|
14,100 | 10.45 | 10.49 | 10.11 | 0 | 0 | 0 | |
06/10/2017 |
10.45
|
24,590 | 10.34 | 10.60 | 10.30 | 0 | 0 | 0 | |
05/10/2017 |
10.34
|
21,910 | 10.19 | 10.49 | 10.11 | 0 | 0 | 0 | |
04/10/2017 |
10.19
|
29,230 | 10.04 | 10.64 | 10.04 | 0 | 0 | 0 | |
03/10/2017 |
10.04
|
48,490 | 10.26 | 10.34 | 10.04 | 0 | 0 | 0 | |
02/10/2017 |
10.26
|
23,070 | 10.49 | 10.49 | 10.26 | 0 | 0 | 0 | |
29/09/2017 |
10.49
|
14,930 | 10.52 | 10.52 | 10.41 | 0 | 0 | 0 | |
28/09/2017 |
10.52
|
18,880 | 10.52 | 10.60 | 10.41 | 0 | 2,800 | -0.0 | |
27/09/2017 |
10.52
|
31,200 | 10.49 | 10.56 | 10.41 | 0 | 0 | 0 | |
26/09/2017 |
10.49
|
22,620 | 10.49 | 10.64 | 10.41 | 0 | 0 | 0 | |
25/09/2017 |
10.49
|
12,730 | 10.49 | 10.64 | 10.41 | 0 | 0 | 0 | |
22/09/2017 |
10.49
|
49,890 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 | |
21/09/2017 |
10.49
|
11,320 | 10.56 | 10.56 | 10.49 | 0 | 0 | 0 | |
20/09/2017 |
10.56
|
9,310 | 10.60 | 10.64 | 10.49 | 0 | 0 | 0 | |
19/09/2017 |
10.60
|
33,010 | 10.49 | 10.71 | 10.49 | 0 | 0 | 0 | |
18/09/2017 |
10.49
|
4,840 | 10.49 | 10.64 | 10.37 | 0 | 0 | 0 | |
15/09/2017 |
10.49
|
21,350 | 10.49 | 10.67 | 10.41 | 0 | 0 | 0 | |
14/09/2017 |
10.49
|
24,060 | 10.41 | 10.60 | 10.41 | 0 | 0 | 0 | |
13/09/2017 |
10.41
|
9,010 | 10.49 | 10.49 | 10.34 | 0 | 0 | 0 | |
12/09/2017 |
10.49
|
63,000 | 10.49 | 10.56 | 10.45 | 0 | 0 | 0 | |
11/09/2017 |
10.49
|
28,350 | 10.49 | 10.49 | 10.26 | 0 | 0 | 0 | |
08/09/2017 |
10.49
|
17,050 | 10.49 | 10.52 | 10.37 | 0 | 0 | 0 | |
07/09/2017 |
10.49
|
46,470 | 10.52 | 10.60 | 10.45 | 0 | 0 | 0 | |
06/09/2017 |
10.52
|
24,810 | 10.60 | 10.60 | 10.49 | 0 | 0 | 0 | |
05/09/2017 |
10.60
|
38,120 | 10.64 | 10.64 | 10.49 | 0 | 0 | 0 | |
01/09/2017 |
10.64
|
7,060 | 10.67 | 10.71 | 10.56 | 0 | 0 | 0 | |
31/08/2017 |
10.67
|
47,920 | 10.60 | 10.67 | 10.52 | 0 | 0 | 0 | |
30/08/2017 |
10.60
|
14,300 | 10.56 | 10.67 | 10.49 | 0 | 0 | 0 | |
29/08/2017 |
10.56
|
257,260 | 10.79 | 10.79 | 10.49 | 0 | 0 | 0 | |
28/08/2017 |
10.79
|
30,040 | 10.71 | 10.79 | 10.60 | 0 | 0 | 0 | |
25/08/2017 |
10.71
|
59,070 | 10.60 | 10.86 | 10.60 | 0 | 0 | 0 | |
24/08/2017 |
10.60
|
60,260 | 10.56 | 10.71 | 10.56 | 40,000 | 0 | 0.6 | |
23/08/2017 |
10.56
|
152,020 | 10.60 | 10.67 | 10.49 | 25,000 | 0 | 0.4 | |
22/08/2017 |
10.60
|
43,180 | 10.56 | 10.71 | 10.49 | 0 | 0 | 0 | |
21/08/2017 |
10.56
|
142,360 | 10.67 | 10.94 | 10.49 | 0 | 0 | 0 | |
18/08/2017 |
10.67
|
26,240 | 10.75 | 10.79 | 10.64 | 680 | 0 | 0.0 | |
17/08/2017 |
10.75
|
88,970 | 11.09 | 11.16 | 10.75 | 0 | 0 | 0 | |
16/08/2017 |
11.09
|
70,360 | 10.79 | 11.24 | 10.64 | 0 | 0 | 0 | |
15/08/2017 |
10.79
|
65,580 | 10.56 | 10.86 | 10.64 | 35,680 | 0 | 0.5 | |
14/08/2017 |
10.56
|
189,170 | 10.75 | 11.01 | 10.49 | 0 | 0 | 0 | |
11/08/2017 |
10.75
|
153,900 | 11.01 | 11.16 | 10.49 | 0 | 0 | 0 | |
10/08/2017 |
11.01
|
23,620 | 10.90 | 11.12 | 10.82 | 0 | 0 | 0 | |
09/08/2017 |
10.90
|
129,930 | 11.01 | 11.05 | 10.75 | 0 | 19,550 | -0.3 | |
08/08/2017 |
11.01
|
37,260 | 11.09 | 11.16 | 10.90 | 800 | 10,640 | -0.1 | |
07/08/2017 |
11.09
|
21,100 | 11.16 | 11.24 | 11.09 | 0 | 0 | 0 | |
04/08/2017 |
11.16
|
60,340 | 11.20 | 11.24 | 10.86 | 0 | 0 | 0 | |
03/08/2017 |
11.20
|
53,600 | 11.24 | 11.46 | 11.09 | 0 | 0 | 0 | |
02/08/2017 |
11.24
|
40,100 | 11.35 | 11.35 | 11.09 | 0 | 0 | 0 | |
01/08/2017 |
11.35
|
148,660 | 11.39 | 11.39 | 11.24 | 0 | 0 | 0 | |
31/07/2017 |
11.39
|
41,510 | 11.39 | 11.39 | 11.16 | 0 | 0 | 0 | |
28/07/2017 |
11.39
|
226,600 | 11.05 | 11.39 | 11.01 | 0 | 10 | -0.0 | |
27/07/2017 |
11.05
|
60,720 | 11.05 | 11.16 | 10.90 | 0 | 15,520 | -0.2 | |
26/07/2017 |
11.05
|
65,800 | 11.09 | 11.39 | 10.94 | 0 | 0 | 0 | |
25/07/2017 |
11.09
|
61,230 | 10.86 | 11.24 | 10.86 | 0 | 0 | 0 | |
24/07/2017 |
10.86
|
150,170 | 11.16 | 11.16 | 10.64 | 0 | 15,170 | -0.2 | |
21/07/2017 |
11.16
|
125,410 | 11.46 | 11.46 | 11.01 | 100 | 0 | 0.0 | |
20/07/2017 |
11.46
|
177,670 | 11.87 | 11.87 | 11.46 | 0 | 0 | 0 | |
19/07/2017 |
11.87
|
47,180 | 12.06 | 12.06 | 11.84 | 0 | 0 | 0 | |
18/07/2017 |
12.06
|
104,250 | 11.99 | 12.06 | 11.84 | 0 | 0 | 0 | |
17/07/2017 |
11.99
|
66,150 | 12.02 | 12.28 | 11.99 | 0 | 0 | 0 | |
14/07/2017 |
12.02
|
116,320 | 12.21 | 12.25 | 11.99 | 200 | 0 | 0.0 | |
13/07/2017 |
12.21
|
191,830 | 11.99 | 12.32 | 12.10 | 0 | 0 | 0 | |
12/07/2017 |
11.99
|
37,090 | 12.06 | 12.25 | 11.95 | 0 | 0 | 0 | |
11/07/2017 |
12.06
|
80,000 | 11.99 | 12.13 | 11.99 | 0 | 0 | 0 | |
10/07/2017 |
11.99
|
157,680 | 12.06 | 12.13 | 11.95 | 4,150 | 0 | 0.1 | |
07/07/2017 |
12.06
|
123,060 | 12.06 | 12.28 | 11.99 | 0 | 0 | 0 | |
06/07/2017 |
12.06
|
275,430 | 12.13 | 12.28 | 11.99 | 1,000 | 0 | 0.0 | |
05/07/2017 |
12.13
|
266,810 | 12.25 | 12.43 | 11.99 | 1,000 | 500 | 0.0 | |
04/07/2017 |
12.25
|
71,380 | 12.25 | 12.28 | 12.17 | 1,000 | 0 | 0.0 | |
03/07/2017 |
12.25
|
57,400 | 12.28 | 12.40 | 12.21 | 0 | 0 | 0 | |
30/06/2017 |
12.28
|
81,460 | 12.21 | 12.36 | 12.13 | 0 | 0 | 0 |