Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
0.31 | 3.22% | 6,334,800 | 236,800 | 2.4 |
9.64
10.20
9.95
|
2 tháng
(2024-09-16) |
-0.70 | -6.57% | 19,876,100 | 996,800 | 10.4 |
9.56
11.10
9.95
|
3 tháng
(2024-08-19) |
-1.95 | -16.39% | 38,551,300 | 1,065,100 | 11.1 |
9.56
11.90
9.95
|
6 tháng
(2024-05-20) |
1.35 | 15.70% | 89,042,300 | 1,348,200 | 14.3 |
8.48
12.10
9.95
|
12 tháng
(2023-11-21) |
-0.15 | -1.49% | 119,438,500 | 1,085,340 | 11.7 |
8
12.10
9.95
|
24 tháng
(2022-11-28) |
0.80 | 8.74% | 332,247,900 | 596,570 | 5.8 |
8
15.65
9.95
|
36 tháng
(2021-12-01) |
-16.74 | -62.72% | 576,451,100 | 888,410 | 5.3 |
7.18
30.55
9.95
|
60 tháng
(2019-12-12) |
3.32 | 50.07% | 884,851,570 | -550,220 | -25.4 |
5.06
32.19
9.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2018 |
5.66
|
478,540 | 5.74 | 5.86 | 5.55 | 0 | 0 | 0 | |
22/01/2018 |
5.74
|
385,270 | 5.68 | 5.92 | 5.58 | 10 | 5,000 | -0.0 | |
19/01/2018 |
5.68
|
531,340 | 5.53 | 5.83 | 5.63 | 40 | 0 | 0.0 | |
18/01/2018 |
5.53
|
1,003,370 | 5.17 | 5.53 | 5.17 | 0 | 10,000 | -0.1 | |
17/01/2018 |
5.17
|
303,210 | 5.34 | 5.41 | 5.17 | 0 | 0 | 0 | |
16/01/2018 |
5.34
|
440,460 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 | |
15/01/2018 |
5.45
|
563,160 | 5.36 | 5.61 | 5.39 | 0 | 0 | 0 | |
12/01/2018 |
5.36
|
988,480 | 5.07 | 5.42 | 5.36 | 510 | 19,890 | -0.2 | |
11/01/2018 |
5.07
|
938,750 | 4.74 | 5.07 | 4.74 | 0 | 0 | 0 | |
10/01/2018 |
4.74
|
230,110 | 4.67 | 4.77 | 4.66 | 500 | 0 | 0.0 | |
09/01/2018 |
4.67
|
261,700 | 4.66 | 4.73 | 4.65 | 0 | 0 | 0 | |
08/01/2018 |
4.66
|
168,240 | 4.67 | 4.70 | 4.66 | 2,950 | 0 | 0.0 | |
05/01/2018 |
4.67
|
131,400 | 4.65 | 4.72 | 4.65 | 7,000 | 0 | 0.1 | |
04/01/2018 |
4.65
|
127,680 | 4.71 | 4.73 | 4.65 | 170 | 0 | 0.0 | |
03/01/2018 |
4.71
|
157,000 | 4.72 | 4.79 | 4.71 | 0 | 0 | 0 | |
02/01/2018 |
4.72
|
176,210 | 4.66 | 4.76 | 4.67 | 12,570 | 0 | 0.1 | |
29/12/2017 |
4.66
|
89,340 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 | |
28/12/2017 |
4.66
|
50,020 | 4.66 | 4.67 | 4.64 | 6,770 | 0 | 0.1 | |
27/12/2017 |
4.66
|
78,330 | 4.67 | 4.70 | 4.58 | 10,000 | 0 | 0.1 | |
26/12/2017 |
4.67
|
121,710 | 4.66 | 4.73 | 4.58 | 0 | 0 | 0 | |
25/12/2017 |
4.66
|
244,680 | 4.62 | 4.73 | 4.60 | 0 | 0 | 0 | |
22/12/2017 |
4.62
|
119,850 | 4.65 | 4.70 | 4.54 | 0 | 0 | 0 | |
21/12/2017 |
4.65
|
132,080 | 4.71 | 4.76 | 4.64 | 0 | 0 | 0 | |
20/12/2017 |
4.71
|
257,350 | 4.72 | 4.73 | 4.69 | 0 | 0 | 0 | |
19/12/2017 |
4.72
|
368,260 | 4.57 | 4.79 | 4.55 | 0 | 0 | 0 | |
18/12/2017 |
4.57
|
196,240 | 4.45 | 4.60 | 4.50 | 0 | 0 | 0 | |
15/12/2017 |
4.45
|
270,490 | 4.48 | 4.53 | 4.45 | 1,800 | 0 | 0.0 | |
14/12/2017 |
4.48
|
57,240 | 4.42 | 4.50 | 4.43 | 0 | 0 | 0 | |
13/12/2017 |
4.42
|
81,600 | 4.42 | 4.64 | 4.42 | 0 | 0 | 0 | |
12/12/2017 |
4.42
|
157,500 | 4.56 | 4.60 | 4.36 | 0 | 0 | 0 | |
11/12/2017 |
4.56
|
71,450 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 | |
08/12/2017 |
4.65
|
524,640 | 4.38 | 4.68 | 4.38 | 0 | 0 | 0 | |
07/12/2017 |
4.38
|
195,980 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 | |
06/12/2017 |
4.31
|
109,970 | 4.33 | 4.38 | 4.30 | 6,000 | 7,800 | -0.0 | |
05/12/2017 |
4.33
|
118,070 | 4.42 | 4.42 | 4.30 | 0 | 200 | -0.0 | |
04/12/2017 |
4.42
|
264,080 | 4.21 | 4.42 | 4.21 | 5,000 | 0 | 0.0 | |
01/12/2017 |
4.21
|
441,000 | 4.26 | 4.35 | 4.21 | 23,800 | 0 | 0.2 | |
30/11/2017 |
4.26
|
652,690 | 4.49 | 4.50 | 4.26 | 0 | 0 | 0 | |
29/11/2017: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
29/11/2017 |
4.49
|
181,810 | 4.71 | 4.79 | 4.42 | 7,000 | 0 | 0.1 | |
28/11/2017 |
4.71
|
545,940 | 4.76 | 4.79 | 4.67 | 0 | 0 | 0 | |
27/11/2017 |
4.76
|
877,400 | 4.76 | 4.80 | 4.70 | 0 | 0 | 0 | |
24/11/2017 |
4.76
|
308,350 | 4.80 | 4.81 | 4.76 | 5,000 | 0 | 0.0 | |
23/11/2017 |
4.80
|
349,990 | 4.81 | 4.89 | 4.76 | 0 | 0 | 0 | |
22/11/2017 |
4.81
|
511,910 | 4.66 | 4.89 | 4.66 | 0 | 0 | 0 | |
21/11/2017 |
4.66
|
159,860 | 4.70 | 4.70 | 4.65 | 2,600 | 0 | 0.0 | |
20/11/2017 |
4.70
|
307,940 | 4.65 | 4.76 | 4.65 | 0 | 0 | 0 | |
17/11/2017 |
4.65
|
71,520 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 | |
16/11/2017 |
4.70
|
232,530 | 4.65 | 4.71 | 4.65 | 30,000 | 0 | 0.3 | |
15/11/2017 |
4.65
|
102,060 | 4.53 | 4.76 | 4.56 | 0 | 0 | 0 | |
14/11/2017 |
4.53
|
24,940 | 4.53 | 4.56 | 4.51 | 0 | 0 | 0 | |
13/11/2017 |
4.53
|
24,440 | 4.48 | 4.59 | 4.48 | 0 | 0 | 0 | |
10/11/2017 |
4.48
|
49,790 | 4.48 | 4.59 | 4.48 | 5,000 | 0 | 0.0 | |
09/11/2017 |
4.48
|
66,210 | 4.48 | 4.53 | 4.47 | 0 | 0 | 0 | |
08/11/2017 |
4.48
|
35,690 | 4.48 | 4.48 | 4.41 | 0 | 0 | 0 | |
07/11/2017 |
4.48
|
21,550 | 4.48 | 4.53 | 4.42 | 0 | 0 | 0 | |
06/11/2017 |
4.48
|
30,690 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 | |
03/11/2017 |
4.48
|
18,200 | 4.50 | 4.52 | 4.35 | 0 | 0 | 0 | |
02/11/2017 |
4.50
|
6,880 | 4.51 | 4.52 | 4.37 | 0 | 0 | 0 | |
01/11/2017 |
4.51
|
7,140 | 4.42 | 4.53 | 4.42 | 0 | 0 | 0 | |
31/10/2017 |
4.42
|
22,100 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 | |
30/10/2017 |
4.56
|
25,050 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 | |
27/10/2017 |
4.62
|
13,760 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 | |
26/10/2017 |
4.62
|
54,100 | 4.65 | 4.65 | 4.32 | 0 | 0 | 0 | |
25/10/2017 |
4.65
|
78,010 | 4.66 | 4.68 | 4.64 | 0 | 0 | 0 | |
24/10/2017 |
4.66
|
86,680 | 4.58 | 4.70 | 4.56 | 7,000 | 0 | 0.1 | |
23/10/2017 |
4.58
|
207,100 | 4.42 | 4.70 | 4.45 | 0 | 0 | 0 | |
20/10/2017 |
4.42
|
56,530 | 4.42 | 4.42 | 4.40 | 0 | 0 | 0 | |
19/10/2017 |
4.42
|
44,680 | 4.42 | 4.42 | 4.37 | 0 | 0 | 0 | |
18/10/2017 |
4.42
|
30,900 | 4.42 | 4.42 | 4.37 | 0 | 0 | 0 | |
17/10/2017 |
4.42
|
18,620 | 4.42 | 4.42 | 4.37 | 0 | 0 | 0 | |
16/10/2017 |
4.42
|
55,480 | 4.40 | 4.42 | 4.37 | 0 | 0 | 0 | |
13/10/2017 |
4.40
|
15,800 | 4.40 | 4.42 | 4.37 | 0 | 0 | 0 | |
12/10/2017 |
4.40
|
103,740 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 | |
11/10/2017 |
4.40
|
23,890 | 4.42 | 4.42 | 4.40 | 0 | 0 | 0 | |
10/10/2017 |
4.42
|
92,130 | 4.42 | 4.42 | 4.39 | 0 | 0 | 0 | |
09/10/2017 |
4.42
|
34,620 | 4.40 | 4.42 | 4.38 | 0 | 0 | 0 | |
06/10/2017 |
4.40
|
43,250 | 4.40 | 4.41 | 4.34 | 0 | 0 | 0 | |
05/10/2017 |
4.40
|
19,000 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 | |
04/10/2017 |
4.42
|
260 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/10/2017 |
4.42
|
64,870 | 4.42 | 4.45 | 4.40 | 0 | 0 | 0 | |
02/10/2017 |
4.42
|
34,390 | 4.39 | 4.42 | 4.39 | 0 | 0 | 0 | |
29/09/2017 |
4.39
|
26,210 | 4.41 | 4.42 | 4.37 | 0 | 0 | 0 | |
28/09/2017 |
4.41
|
34,540 | 4.40 | 4.42 | 4.36 | 0 | 0 | 0 | |
27/09/2017 |
4.40
|
47,660 | 4.36 | 4.42 | 4.35 | 0 | 0 | 0 | |
26/09/2017 |
4.36
|
39,050 | 4.37 | 4.42 | 4.36 | 0 | 0 | 0 | |
25/09/2017 |
4.37
|
6,140 | 4.35 | 4.53 | 4.34 | 0 | 0 | 0 | |
22/09/2017 |
4.35
|
33,220 | 4.35 | 4.37 | 4.34 | 0 | 0 | 0 | |
21/09/2017 |
4.35
|
37,560 | 4.37 | 4.42 | 4.31 | 0 | 2,000 | -0.0 | |
20/09/2017 |
4.37
|
20,340 | 4.42 | 4.42 | 4.35 | 0 | 2,000 | -0.0 | |
19/09/2017 |
4.42
|
12,000 | 4.42 | 4.45 | 4.41 | 0 | 2,000 | -0.0 | |
18/09/2017 |
4.42
|
45,620 | 4.34 | 4.53 | 4.32 | 0 | 0 | 0 | |
15/09/2017 |
4.34
|
26,990 | 4.33 | 4.37 | 4.33 | 0 | 2,000 | -0.0 | |
14/09/2017 |
4.33
|
13,470 | 4.34 | 4.34 | 4.31 | 0 | 2,000 | -0.0 | |
13/09/2017 |
4.34
|
58,200 | 4.37 | 4.37 | 4.32 | 0 | 2,000 | -0.0 | |
12/09/2017 |
4.37
|
40,790 | 4.39 | 4.42 | 4.37 | 0 | 2,000 | -0.0 | |
11/09/2017 |
4.39
|
36,880 | 4.42 | 4.42 | 4.39 | 0 | 2,000 | -0.0 | |
08/09/2017 |
4.42
|
25,910 | 4.39 | 4.42 | 4.38 | 0 | 2,000 | -0.0 | |
07/09/2017 |
4.39
|
27,060 | 4.40 | 4.48 | 4.39 | 0 | 2,000 | -0.0 | |
06/09/2017 |
4.40
|
115,220 | 4.40 | 4.53 | 4.40 | 0 | 2,000 | -0.0 | |
05/09/2017 |
4.40
|
97,870 | 4.37 | 4.48 | 4.40 | 0 | 2,000 | -0.0 |