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) |
0.20 | 6.90% | 5,783,600 | -30,778 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 15,158,400 | -31,978 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-21) |
-1.10 | -26.19% | 23,097,700 | -56,478 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-25) |
-1.80 | -36.73% | 54,946,700 | -60,378 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,926,000 | 33,317 | 0.2 |
2.60
5.60
3.10
|
24 tháng
(2022-09-30) |
0 | 0% | 271,138,576 | 48,517 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-05) |
-1.50 | -32.61% | 526,179,403 | -7,330 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-16) |
0.20 | 6.90% | 766,024,912 | -175,312 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
4.65
|
53,350 | 4.44 | 4.65 | 4.36 | 0 | 0 | 0 | |
27/11/2017 |
4.44
|
131,900 | 4.65 | 4.65 | 4.36 | 0 | 0 | 0 | |
24/11/2017 |
4.65
|
90,800 | 4.51 | 4.65 | 4.36 | 0 | 0 | 0 | |
23/11/2017 |
4.51
|
97,720 | 4.58 | 4.65 | 4.36 | 0 | 0 | 0 | |
22/11/2017 |
4.58
|
58,230 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 | |
21/11/2017 |
4.73
|
35,111 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 | |
20/11/2017 |
4.95
|
6,110 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 | |
17/11/2017 |
4.95
|
41,040 | 4.87 | 4.95 | 4.58 | 0 | 0 | 0 | |
16/11/2017 |
4.87
|
26,190 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 | |
15/11/2017 |
4.95
|
1,000 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 | |
14/11/2017 |
4.95
|
51,000 | 4.95 | 5.02 | 4.87 | 0 | 0 | 0 | |
13/11/2017 |
4.95
|
149,100 | 5.09 | 5.09 | 4.73 | 0 | 0 | 0 | |
10/11/2017 |
5.09
|
67,120 | 5.09 | 5.09 | 4.87 | 0 | 0 | 0 | |
09/11/2017 |
5.09
|
37,610 | 5.09 | 5.16 | 4.95 | 0 | 0 | 0 | |
08/11/2017 |
5.09
|
25,300 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
07/11/2017 |
5.09
|
33,100 | 5.09 | 5.16 | 5.02 | 0 | 0 | 0 | |
06/11/2017 |
5.09
|
57,740 | 5.09 | 5.31 | 5.02 | 0 | 0 | 0 | |
03/11/2017 |
5.09
|
43,200 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
02/11/2017 |
5.09
|
96,700 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 | |
01/11/2017 |
5.16
|
146,200 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 | |
31/10/2017 |
5.16
|
69,370 | 5.31 | 5.38 | 5.09 | 0 | 0 | 0 | |
30/10/2017 |
5.31
|
37,610 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 | |
27/10/2017 |
5.31
|
86,700 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 | |
26/10/2017 |
5.31
|
139,600 | 5.53 | 5.53 | 5.24 | 0 | 0 | 0 | |
25/10/2017 |
5.53
|
101,220 | 5.38 | 5.53 | 5.24 | 0 | 0 | 0 | |
24/10/2017 |
5.38
|
61,910 | 5.31 | 5.45 | 5.16 | 0 | 0 | 0 | |
23/10/2017 |
5.31
|
223,820 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 | |
20/10/2017 |
5.60
|
124,280 | 5.67 | 5.75 | 5.60 | 0 | 0 | 0 | |
19/10/2017 |
5.67
|
196,050 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 | |
18/10/2017 |
5.96
|
122,910 | 5.89 | 5.96 | 5.82 | 0 | 0 | 0 | |
17/10/2017 |
5.89
|
125,510 | 5.89 | 6.04 | 5.89 | 0 | 0 | 0 | |
16/10/2017 |
5.89
|
115,800 | 5.96 | 6.04 | 5.89 | 0 | 0 | 0 | |
13/10/2017 |
5.96
|
107,210 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 | |
12/10/2017 |
5.96
|
115,600 | 6.11 | 6.11 | 5.89 | 0 | 0 | 0 | |
11/10/2017 |
6.11
|
169,640 | 6.11 | 6.11 | 5.89 | 0 | 0 | 0 | |
10/10/2017 |
6.11
|
210,120 | 6.11 | 6.18 | 5.96 | 0 | 0 | 0 | |
09/10/2017 |
6.11
|
509,640 | 6.76 | 6.76 | 6.11 | 0 | 0 | 0 | |
06/10/2017 |
6.76
|
411,200 | 6.55 | 6.91 | 6.33 | 0 | 0 | 0 | |
05/10/2017 |
6.55
|
330,120 | 5.96 | 6.55 | 5.89 | 0 | 5,000 | -0.0 | |
04/10/2017 |
5.96
|
212,520 | 5.89 | 5.96 | 5.75 | 0 | 0 | 0 | |
03/10/2017 |
5.89
|
294,814 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 | |
02/10/2017 |
5.89
|
155,100 | 5.75 | 5.89 | 5.67 | 0 | 14,900 | -0.1 | |
29/09/2017 |
5.75
|
228,880 | 5.96 | 5.96 | 5.75 | 2,000 | 0 | 0.0 | |
28/09/2017 |
5.96
|
135,010 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 | |
27/09/2017 |
6.25
|
254,840 | 6.55 | 6.55 | 5.89 | 0 | 0 | 0 | |
26/09/2017 |
6.55
|
149,330 | 6.55 | 6.69 | 6.40 | 8,500 | 0 | 0.1 | |
25/09/2017: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
25/09/2017 |
6.55
|
282,100 | 7.02 | 7.02 | 6.40 | 27,900 | 0 | 0.3 | |
22/09/2017 |
7.02
|
575,640 | 6.43 | 7.02 | 6.33 | 0 | 0 | 0 | |
21/09/2017 |
6.43
|
201,450 | 6.49 | 6.49 | 6.38 | 0 | 0 | 0 | |
20/09/2017 |
6.49
|
123,159 | 6.49 | 6.49 | 6.38 | 27,500 | 0 | 0.3 | |
19/09/2017 |
6.49
|
181,260 | 6.33 | 6.54 | 6.33 | 35,600 | 0 | 0.4 | |
18/09/2017 |
6.33
|
180,130 | 6.49 | 6.49 | 6.28 | 10,300 | 0 | 0.1 | |
15/09/2017 |
6.49
|
312,670 | 6.38 | 6.49 | 6.33 | 140,000 | 0 | 1.7 | |
14/09/2017 |
6.38
|
214,629 | 6.38 | 6.38 | 6.17 | 0 | 0 | 0 | |
13/09/2017 |
6.38
|
256,180 | 6.33 | 6.43 | 6.33 | 0 | 0 | 0 | |
12/09/2017 |
6.33
|
160,170 | 6.12 | 6.38 | 6.17 | 0 | 0 | 0 | |
11/09/2017 |
6.12
|
313,580 | 6.54 | 6.59 | 6.12 | 0 | 0 | 0 | |
08/09/2017 |
6.54
|
320,560 | 6.59 | 6.65 | 6.28 | 0 | 0 | 0 | |
07/09/2017 |
6.59
|
665,999 | 6.70 | 6.97 | 6.49 | 55,100 | 7,000 | 0.6 | |
06/09/2017 |
6.70
|
1,335,033 | 6.12 | 6.70 | 6.28 | 400 | 0 | 0.0 | |
05/09/2017 |
6.12
|
297,804 | 5.85 | 6.12 | 5.85 | 0 | 0 | 0 | |
01/09/2017 |
5.85
|
68,160 | 5.80 | 5.85 | 5.69 | 0 | 0 | 0 | |
31/08/2017 |
5.80
|
102,900 | 5.74 | 5.85 | 5.64 | 0 | 0 | 0 | |
30/08/2017 |
5.74
|
98,550 | 5.69 | 5.85 | 5.58 | 0 | 0 | 0 | |
29/08/2017 |
5.69
|
105,500 | 5.69 | 5.85 | 5.58 | 0 | 0 | 0 | |
28/08/2017 |
5.69
|
105,410 | 5.69 | 5.80 | 5.58 | 0 | 0 | 0 | |
25/08/2017 |
5.69
|
98,320 | 6.12 | 6.12 | 5.69 | 0 | 0 | 0 | |
24/08/2017 |
6.12
|
188,451 | 6.06 | 6.28 | 5.85 | 0 | 0 | 0 | |
23/08/2017 |
6.06
|
450,661 | 5.58 | 6.12 | 5.53 | 4,900 | 0 | 0.1 | |
22/08/2017 |
5.58
|
113,900 | 5.53 | 5.58 | 5.53 | 0 | 0 | 0 | |
21/08/2017 |
5.53
|
94,200 | 5.48 | 5.53 | 5.42 | 0 | 0 | 0 | |
18/08/2017 |
5.48
|
168,000 | 5.42 | 5.48 | 5.32 | 0 | 0 | 0 | |
17/08/2017 |
5.42
|
324,100 | 5.58 | 5.58 | 5.05 | 0 | 0 | 0 | |
16/08/2017 |
5.58
|
143,400 | 5.48 | 5.58 | 5.42 | 2,100 | 0 | 0.0 | |
15/08/2017 |
5.48
|
148,100 | 5.42 | 5.58 | 5.42 | 0 | 0 | 0 | |
14/08/2017 |
5.42
|
139,900 | 5.32 | 5.58 | 5.05 | 0 | 0 | 0 | |
11/08/2017 |
5.32
|
129,300 | 5.32 | 5.37 | 5.26 | 0 | 0 | 0 | |
10/08/2017 |
5.32
|
129,390 | 5.32 | 5.42 | 5.00 | 300 | 0 | 0.0 | |
09/08/2017 |
5.32
|
478,859 | 5.11 | 5.53 | 4.79 | 0 | 0 | 0 | |
08/08/2017 |
5.11
|
217,665 | 5.64 | 5.69 | 5.11 | 7,400 | 0 | 0.1 | |
07/08/2017 |
5.64
|
255,630 | 5.69 | 5.74 | 5.58 | 4,600 | 0 | 0.0 | |
04/08/2017 |
5.69
|
186,195 | 5.64 | 5.74 | 5.48 | 0 | 0 | 0 | |
03/08/2017 |
5.64
|
189,600 | 5.64 | 5.64 | 5.48 | 0 | 0 | 0 | |
02/08/2017 |
5.64
|
207,400 | 5.53 | 5.69 | 5.48 | 1,000 | 0 | 0.0 | |
01/08/2017 |
5.53
|
288,135 | 5.69 | 5.80 | 5.53 | 0 | 0 | 0 | |
31/07/2017 |
5.69
|
761,115 | 5.48 | 6.01 | 5.42 | 8,000 | 0 | 0.1 | |
28/07/2017 |
5.48
|
467,160 | 5.58 | 6.12 | 5.42 | 0 | 7,000 | -0.1 | |
27/07/2017 |
5.58
|
705,900 | 5.11 | 5.58 | 5.16 | 0 | 7,900 | -0.1 | |
26/07/2017 |
5.11
|
487,720 | 4.95 | 5.11 | 4.95 | 0 | 0 | 0 | |
25/07/2017 |
4.95
|
283,525 | 4.73 | 5.11 | 4.68 | 0 | 0 | 0 | |
24/07/2017 |
4.73
|
221,610 | 4.63 | 4.73 | 4.57 | 0 | 0 | 0 | |
21/07/2017 |
4.63
|
146,000 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 | |
20/07/2017 |
4.73
|
284,674 | 4.57 | 4.79 | 4.57 | 7,000 | 0 | 0.1 | |
19/07/2017 |
4.57
|
117,630 | 4.57 | 4.63 | 4.57 | 0 | 0 | 0 | |
18/07/2017 |
4.57
|
119,970 | 4.57 | 4.63 | 4.52 | 0 | 0 | 0 | |
17/07/2017 |
4.57
|
120,900 | 4.57 | 4.57 | 4.52 | 0 | 0 | 0 | |
14/07/2017 |
4.57
|
84,000 | 4.52 | 4.57 | 4.47 | 3,000 | 0 | 0.0 | |
13/07/2017 |
4.52
|
140,300 | 4.57 | 4.63 | 4.52 | 4,000 | 0 | 0.0 | |
12/07/2017 |
4.57
|
266,400 | 4.57 | 4.57 | 4.47 | 4,000 | 0 | 0.0 | |
11/07/2017 |
4.57
|
117,220 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |