Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.15 | 1.44% | 50,800 | 200 | 0.0 |
10.25
10.80
10.60
|
2 tháng
(2024-09-23) |
0.10 | 0.95% | 119,600 | 200 | 0.0 |
10.10
10.80
10.60
|
3 tháng
(2024-08-26) |
0.25 | 2.42% | 154,200 | -9,800 | -0.1 |
10.10
10.80
10.60
|
6 tháng
(2024-05-27) |
0.05 | 0.47% | 376,500 | -9,600 | -0.1 |
10.10
11.40
10.60
|
12 tháng
(2023-11-28) |
0.76 | 7.72% | 1,629,200 | -46,240 | -0.5 |
9.63
14.30
10.60
|
24 tháng
(2022-12-05) |
-0.94 | -8.12% | 2,576,000 | -337,110 | -4.3 |
9.05
15.45
10.60
|
36 tháng
(2021-12-08) |
-0.56 | -5.03% | 3,688,200 | -87,830 | 0.0 |
9.05
15.45
10.60
|
60 tháng
(2019-12-19) |
-0.67 | -5.97% | 9,180,570 | -771,910 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2018 |
12.46
|
6,810 | 12.54 | 12.54 | 11.88 | 80 | 0 | 0.0 | |
31/01/2018 |
12.54
|
1,090 | 12.54 | 12.54 | 12.32 | 40 | 0 | 0.0 | |
30/01/2018 |
12.54
|
41,170 | 12.75 | 12.75 | 11.88 | 680 | 10,950 | -0.2 | |
29/01/2018 |
12.75
|
7,740 | 13.04 | 13.04 | 12.32 | 2,520 | 0 | 0.0 | |
26/01/2018 |
13.04
|
300 | 12.25 | 13.04 | 12.68 | 300 | 0 | 0.0 | |
25/01/2018 |
12.25
|
42,030 | 12.39 | 12.39 | 11.77 | 250 | 10,000 | -0.2 | |
22/01/2018 |
12.39
|
40 | 12.32 | 12.39 | 11.81 | 10 | 0 | 0.0 | |
19/01/2018 |
12.32
|
1,230 | 12.03 | 12.57 | 12.06 | 90 | 0 | 0.0 | |
18/01/2018 |
12.03
|
440 | 12.17 | 12.93 | 11.59 | 60 | 0 | 0.0 | |
17/01/2018 |
12.17
|
2,130 | 11.99 | 12.83 | 12.14 | 100 | 0 | 0.0 | |
16/01/2018 |
11.99
|
1,350 | 12.43 | 12.68 | 11.99 | 30 | 0 | 0.0 | |
15/01/2018 |
12.43
|
520 | 12.43 | 13.01 | 11.96 | 380 | 0 | 0.0 | |
12/01/2018 |
12.43
|
1,670 | 12.90 | 12.90 | 12.32 | 1,060 | 350 | 0.0 | |
11/01/2018 |
12.90
|
4,720 | 12.32 | 13.04 | 12.32 | 40 | 0 | 0.0 | |
10/01/2018 |
12.32
|
350 | 13.04 | 13.04 | 12.17 | 230 | 0 | 0.0 | |
09/01/2018 |
13.04
|
1,210 | 12.75 | 13.55 | 12.32 | 200 | 10 | 0.0 | |
08/01/2018 |
12.75
|
5,180 | 12.32 | 12.75 | 12.03 | 70 | 0 | 0.0 | |
05/01/2018 |
12.32
|
710 | 12.83 | 12.83 | 12.32 | 80 | 0 | 0.0 | |
04/01/2018 |
12.83
|
2,010 | 12.90 | 12.90 | 12.32 | 420 | 0 | 0.0 | |
03/01/2018 |
12.90
|
17,320 | 13.15 | 13.15 | 12.39 | 180 | 0 | 0.0 | |
02/01/2018 |
13.15
|
1,890 | 13.12 | 13.62 | 12.21 | 740 | 0 | 0.0 | |
29/12/2017 |
13.12
|
6,220 | 12.86 | 13.69 | 11.99 | 5,030 | 20 | 0.1 | |
28/12/2017 |
12.86
|
6,340 | 12.83 | 13.04 | 11.96 | 210 | 10 | 0.0 | |
27/12/2017 |
12.83
|
3,450 | 13.08 | 13.08 | 12.17 | 970 | 0 | 0.0 | |
26/12/2017 |
13.08
|
14,920 | 12.32 | 13.15 | 11.67 | 1,060 | 90 | 0.0 | |
25/12/2017 |
12.32
|
3,720 | 12.64 | 12.64 | 11.81 | 720 | 0 | 0.0 | |
22/12/2017 |
12.64
|
1,080 | 12.03 | 12.86 | 11.20 | 780 | 20 | 0.0 | |
21/12/2017 |
12.03
|
10 | 11.59 | 12.03 | 12.03 | 10 | 0 | 0.0 | |
20/12/2017 |
11.59
|
9,500 | 11.59 | 12.21 | 11.59 | 20 | 0 | 0.0 | |
19/12/2017 |
11.59
|
390 | 12.10 | 12.14 | 11.59 | 80 | 20 | 0.0 | |
18/12/2017 |
12.10
|
380 | 12.17 | 12.90 | 11.59 | 360 | 30 | 0.0 | |
15/12/2017 |
12.17
|
1,410 | 12.25 | 12.25 | 12.17 | 1,400 | 0 | 0.0 | |
14/12/2017 |
12.25
|
39,910 | 11.52 | 12.32 | 10.87 | 130 | 0 | 0.0 | |
13/12/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/12/2017 |
11.52
|
130 | 10.94 | 11.59 | 10.58 | 30 | 0 | 0.0 | |
12/12/2017 |
10.94
|
3,380 | 11.11 | 11.11 | 10.80 | 40 | 0 | 0.0 | |
11/12/2017 |
11.11
|
3,770 | 11.35 | 11.35 | 11.08 | 3,000 | 400 | 0.0 | |
08/12/2017 |
11.35
|
5,210 | 11.29 | 11.35 | 11.29 | 2,950 | 310 | 0.0 | |
07/12/2017 |
11.29
|
2,290 | 11.42 | 11.42 | 11.29 | 0 | 0 | 0 | |
06/12/2017 |
11.42
|
780 | 11.01 | 11.70 | 11.04 | 220 | 0 | 0.0 | |
05/12/2017 |
11.01
|
4,540 | 11.63 | 11.63 | 11.01 | 30 | 0 | 0.0 | |
04/12/2017 |
11.63
|
2,630 | 11.56 | 11.77 | 11.29 | 70 | 0 | 0.0 | |
01/12/2017 |
11.56
|
21,170 | 11.49 | 11.70 | 11.42 | 30 | 500 | -0.0 | |
30/11/2017 |
11.49
|
4,220 | 11.32 | 11.84 | 11.49 | 120 | 0 | 0.0 | |
29/11/2017 |
11.32
|
3,280 | 12.11 | 12.11 | 11.32 | 20 | 1,400 | -0.0 | |
28/11/2017 |
12.11
|
4,400 | 11.56 | 12.11 | 11.01 | 1,350 | 2,000 | -0.0 | |
27/11/2017 |
11.56
|
2,430 | 10.94 | 11.60 | 10.98 | 50 | 0 | 0.0 | |
24/11/2017 |
10.94
|
60 | 11.49 | 11.70 | 10.94 | 20 | 0 | 0.0 | |
23/11/2017 |
11.49
|
14,420 | 11.60 | 11.63 | 10.84 | 560 | 0 | 0.0 | |
22/11/2017 |
11.60
|
18,520 | 11.90 | 12.39 | 11.08 | 270 | 0 | 0.0 | |
21/11/2017 |
11.90
|
1,050 | 11.53 | 12.25 | 11.49 | 820 | 300 | 0.0 | |
20/11/2017 |
11.53
|
570 | 11.42 | 11.53 | 10.63 | 70 | 0 | 0.0 | |
17/11/2017 |
11.42
|
110 | 11.42 | 11.42 | 11.42 | 110 | 0 | 0.0 | |
16/11/2017 |
11.42
|
110 | 11.53 | 11.53 | 10.74 | 50 | 0 | 0.0 | |
15/11/2017 |
11.53
|
390 | 11.53 | 11.56 | 11.01 | 260 | 0 | 0.0 | |
14/11/2017 |
11.53
|
590 | 11.04 | 11.56 | 11.01 | 80 | 0 | 0.0 | |
13/11/2017 |
11.04
|
710 | 11.35 | 12.15 | 11.01 | 110 | 0 | 0.0 | |
10/11/2017 |
11.35
|
810 | 11.97 | 11.97 | 11.15 | 710 | 0 | 0.0 | |
09/11/2017 |
11.97
|
450 | 11.66 | 12.32 | 11.08 | 220 | 0 | 0.0 | |
08/11/2017 |
11.66
|
2,490 | 11.80 | 11.80 | 11.01 | 2,000 | 0 | 0.0 | |
07/11/2017 |
11.80
|
430 | 11.63 | 11.80 | 11.80 | 200 | 0 | 0.0 | |
06/11/2017 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
03/11/2017 |
11.63
|
1,130 | 11.66 | 11.66 | 10.94 | 560 | 500 | 0.0 | |
02/11/2017 |
11.66
|
32,100 | 11.70 | 12.11 | 10.94 | 2,230 | 28,000 | -0.4 | |
01/11/2017 |
11.70
|
420 | 12.01 | 12.01 | 11.18 | 320 | 0 | 0.0 | |
31/10/2017 |
12.01
|
7,180 | 11.49 | 12.01 | 10.74 | 6,040 | 1,000 | 0.1 | |
30/10/2017 |
11.49
|
4,080 | 11.01 | 11.56 | 10.46 | 1,520 | 500 | 0.0 | |
27/10/2017 |
11.01
|
470 | 10.80 | 11.01 | 10.80 | 100 | 0 | 0.0 | |
26/10/2017 |
10.80
|
490 | 10.98 | 11.63 | 10.77 | 100 | 0 | 0.0 | |
25/10/2017 |
10.98
|
370 | 11.49 | 11.49 | 10.91 | 170 | 0 | 0.0 | |
24/10/2017 |
11.49
|
1,030 | 11.53 | 11.53 | 11.42 | 30 | 0 | 0.0 | |
23/10/2017 |
11.53
|
60 | 11.53 | 11.53 | 11.53 | 60 | 0 | 0.0 | |
20/10/2017 |
11.53
|
1,960 | 11.53 | 11.63 | 11.01 | 550 | 1,400 | -0.0 | |
19/10/2017 |
11.53
|
1,980 | 11.08 | 11.53 | 11.08 | 110 | 0 | 0.0 | |
18/10/2017 |
11.08
|
290 | 11.70 | 12.04 | 11.08 | 240 | 0 | 0.0 | |
17/10/2017 |
11.70
|
620 | 11.84 | 12.11 | 11.49 | 620 | 0 | 0.0 | |
16/10/2017 |
11.84
|
360 | 11.63 | 12.11 | 11.08 | 300 | 0 | 0.0 | |
13/10/2017 |
11.63
|
250 | 11.84 | 11.84 | 11.08 | 190 | 0 | 0.0 | |
12/10/2017 |
11.84
|
6,690 | 11.39 | 12.11 | 11.01 | 1,040 | 0 | 0.0 | |
11/10/2017 |
11.39
|
150 | 11.46 | 11.46 | 10.91 | 40 | 0 | 0.0 | |
10/10/2017 |
11.46
|
1,300 | 12.32 | 12.32 | 11.46 | 20 | 0 | 0.0 | |
09/10/2017 |
12.32
|
180 | 11.63 | 12.32 | 11.70 | 180 | 0 | 0.0 | |
06/10/2017 |
11.63
|
90 | 11.66 | 12.32 | 11.01 | 40 | 0 | 0.0 | |
05/10/2017 |
11.66
|
1,420 | 11.66 | 11.66 | 11.01 | 50 | 0 | 0.0 | |
04/10/2017 |
11.66
|
30 | 11.70 | 12.28 | 11.66 | 20 | 0 | 0.0 | |
03/10/2017 |
11.70
|
400 | 11.01 | 11.70 | 11.66 | 100 | 0 | 0.0 | |
02/10/2017 |
11.01
|
80 | 11.15 | 11.87 | 11.01 | 30 | 0 | 0.0 | |
29/09/2017 |
11.15
|
500 | 11.04 | 11.73 | 11.15 | 10 | 0 | 0.0 | |
28/09/2017 |
11.04
|
1,160 | 11.42 | 11.42 | 11.04 | 20 | 120 | -0.0 | |
27/09/2017 |
11.42
|
1,200 | 11.42 | 11.42 | 11.42 | 1,200 | 0 | 0.0 | |
26/09/2017 |
11.42
|
1,020 | 11.70 | 11.70 | 11.42 | 0 | 0 | 0 | |
25/09/2017 |
11.70
|
400 | 11.70 | 12.01 | 11.66 | 190 | 0 | 0.0 | |
22/09/2017 |
11.70
|
2,840 | 11.53 | 12.08 | 11.53 | 2,640 | 0 | 0.0 | |
21/09/2017 |
11.53
|
480 | 11.53 | 11.53 | 11.53 | 250 | 0 | 0.0 | |
20/09/2017 |
11.53
|
1,270 | 10.94 | 11.53 | 11.01 | 220 | 0 | 0.0 | |
19/09/2017 |
10.94
|
1,630 | 11.53 | 11.53 | 10.94 | 600 | 0 | 0.0 | |
18/09/2017 |
11.53
|
13,080 | 11.01 | 11.53 | 11.01 | 5,220 | 3,850 | 0.0 | |
15/09/2017 |
11.01
|
200 | 11.01 | 11.01 | 10.74 | 100 | 0 | 0.0 | |
14/09/2017 |
11.01
|
170 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
13/09/2017 |
11.01
|
1,640 | 10.87 | 11.56 | 10.94 | 480 | 0 | 0.0 | |
12/09/2017 |
10.87
|
270 | 11.53 | 11.53 | 10.77 | 220 | 0 | 0.0 |