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) |
-2 | -7.69% | 852,500 | 88,700 | 2.1 |
23.60
26
24
|
2 tháng
(2024-07-22) |
-2.10 | -8.05% | 2,028,500 | 107,000 | 2.6 |
23.60
26.10
24
|
3 tháng
(2024-06-24) |
-3.64 | -13.17% | 4,611,200 | 190,759 | 4.8 |
23.60
27.64
24
|
6 tháng
(2024-03-25) |
-0.37 | -1.50% | 9,046,800 | 215,678 | 5.4 |
21.86
27.64
24
|
12 tháng
(2023-09-26) |
-2.89 | -10.73% | 14,382,800 | 338,190 | 4.6 |
21.86
27.64
24
|
24 tháng
(2022-10-03) |
-0.84 | -3.38% | 18,490,614 | 471,549 | 9.3 |
17.15
29.81
24
|
36 tháng
(2021-10-06) |
-7.54 | -23.91% | 27,720,085 | 246,817 | -2.4 |
17.15
36.23
24
|
60 tháng
(2019-10-17) |
10.82 | 82.13% | 46,714,088 | 671,520 | 11.9 |
10.69
36.23
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
13.03
|
8,710 | 13.85 | 13.85 | 13.03 | 8,200 | 1,500 | 0.2 | |
07/07/2017 |
13.85
|
100 | 14.42 | 14.42 | 13.85 | 0 | 0 | 0 | |
06/07/2017 |
14.42
|
0 | 14.58 | 14.42 | 14.42 | 0 | 0 | 0 | |
05/07/2017 |
14.58
|
500 | 14.99 | 14.99 | 14.05 | 500 | 0 | 0.0 | |
04/07/2017 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
03/07/2017 |
14.99
|
100 | 15.07 | 15.07 | 14.99 | 100 | 0 | 0.0 | |
30/06/2017 |
15.07
|
2,900 | 15.03 | 15.07 | 14.22 | 2,900 | 0 | 0.1 | |
29/06/2017 |
15.03
|
210 | 14.66 | 15.03 | 15.03 | 200 | 0 | 0.0 | |
28/06/2017 |
14.66
|
2,400 | 14.66 | 15.03 | 13.64 | 1,400 | 0 | 0.1 | |
27/06/2017 |
14.66
|
1,200 | 14.26 | 15.07 | 14.66 | 1,000 | 200 | 0.0 | |
26/06/2017 |
14.26
|
7,236 | 14.66 | 14.66 | 13.48 | 6,000 | 0 | 0.2 | |
23/06/2017 |
14.66
|
4,100 | 14.99 | 14.99 | 13.44 | 4,100 | 0 | 0.1 | |
22/06/2017 |
14.99
|
9,200 | 13.36 | 15.07 | 13.24 | 8,700 | 300 | 0.3 | |
21/06/2017 |
13.36
|
9,200 | 12.63 | 13.36 | 12.99 | 9,200 | 0 | 0.3 | |
20/06/2017 |
12.63
|
5,300 | 12.83 | 13.03 | 12.63 | 4,800 | 600 | 0.1 | |
19/06/2017 |
12.83
|
6,200 | 12.71 | 12.99 | 12.34 | 5,200 | 100 | 0.2 | |
16/06/2017 |
12.71
|
16,500 | 12.26 | 12.71 | 11.81 | 15,700 | 800 | 0.5 | |
15/06/2017 |
12.26
|
2,110 | 12.95 | 12.95 | 12.26 | 4,800 | 0 | 0.0 | |
14/06/2017 |
12.95
|
6,300 | 12.63 | 13.03 | 12.22 | 4,800 | 0 | 0.2 | |
13/06/2017 |
12.63
|
300 | 12.63 | 12.91 | 12.63 | 200 | 0 | 0.0 | |
12/06/2017 |
12.63
|
1,200 | 12.63 | 13.24 | 12.22 | 900 | 0 | 0.0 | |
09/06/2017 |
12.63
|
8,400 | 12.22 | 12.99 | 12.02 | 7,600 | 1,500 | 0.2 | |
08/06/2017 |
12.22
|
4,410 | 11.81 | 12.22 | 11.85 | 4,400 | 0 | 0.1 | |
07/06/2017 |
11.81
|
19,310 | 11.77 | 12.22 | 11.69 | 17,400 | 0 | 0.5 | |
06/06/2017 |
11.77
|
6,100 | 12.02 | 12.59 | 11.45 | 5,100 | 0 | 0.1 | |
05/06/2017 |
12.02
|
900 | 12.18 | 12.63 | 12.02 | 900 | 0 | 0.0 | |
02/06/2017 |
12.18
|
900 | 12.22 | 12.22 | 12.18 | 900 | 0 | 0.0 | |
01/06/2017 |
12.22
|
140 | 12.63 | 12.63 | 12.22 | 100 | 0 | 0.0 | |
31/05/2017 |
12.63
|
9,510 | 12.22 | 12.63 | 11.00 | 9,400 | 0 | 0.3 | |
30/05/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
29/05/2017 |
12.22
|
125 | 11.49 | 12.22 | 12.22 | 100 | 0 | 0.0 | |
26/05/2017 |
11.49
|
22,000 | 12.22 | 12.22 | 11.40 | 20,000 | 0 | 0.6 | |
25/05/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
24/05/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
23/05/2017 |
12.22
|
140 | 11.81 | 12.22 | 12.22 | 100 | 0 | 0.0 | |
22/05/2017 |
11.81
|
200 | 11.73 | 12.22 | 11.81 | 200 | 0 | 0.0 | |
19/05/2017 |
11.73
|
700 | 11.77 | 11.81 | 11.00 | 500 | 0 | 0.0 | |
18/05/2017 |
11.77
|
0 | 12.02 | 11.77 | 11.77 | 0 | 0 | 0 | |
17/05/2017 |
12.02
|
200 | 12.63 | 12.63 | 11.49 | 200 | 0 | 0.0 | |
16/05/2017 |
12.63
|
100 | 11.81 | 12.63 | 12.63 | 100 | 0 | 0.0 | |
15/05/2017 |
11.81
|
800 | 12.18 | 12.63 | 10.63 | 200 | 0 | 0.0 | |
12/05/2017 |
12.18
|
745 | 12.22 | 12.22 | 11.61 | 200 | 0 | 0.0 | |
11/05/2017 |
12.22
|
630 | 12.22 | 12.22 | 11.40 | 600 | 0 | 0.0 | |
10/05/2017 |
12.22
|
100 | 12.02 | 12.22 | 12.22 | 100 | 0 | 0.0 | |
09/05/2017 |
12.02
|
100 | 11.61 | 12.02 | 12.02 | 100 | 0 | 0.0 | |
08/05/2017 |
11.61
|
1,100 | 11.40 | 12.22 | 10.83 | 1,100 | 0 | 0.0 | |
05/05/2017 |
11.40
|
800 | 11.40 | 12.22 | 11.40 | 800 | 0 | 0.0 | |
04/05/2017 |
11.40
|
2,300 | 12.14 | 12.42 | 11.00 | 300 | 200 | 0.0 | |
03/05/2017 |
12.14
|
1,600 | 12.63 | 13.16 | 11.45 | 600 | 600 | 0.0 | |
28/04/2017 |
12.63
|
37,800 | 11.81 | 13.20 | 10.18 | 48,700 | 13,400 | 1.0 | |
27/04/2017 |
11.81
|
430 | 10.47 | 11.81 | 11.40 | 400 | 0 | 0.0 | |
26/04/2017 |
10.47
|
6,400 | 12.22 | 12.22 | 10.47 | 400 | 0 | 0.0 | |
25/04/2017 |
12.22
|
3,900 | 10.59 | 12.22 | 10.83 | 200 | 0 | 0.0 | |
24/04/2017 |
10.59
|
4,810 | 10.92 | 11.08 | 10.59 | 1,300 | 0 | 0.0 | |
21/04/2017 |
10.92
|
14,800 | 10.67 | 11.20 | 9.78 | 8,100 | 1,000 | 0.2 | |
20/04/2017 |
10.67
|
18,000 | 9.98 | 10.67 | 9.98 | 200 | 0 | 0.0 | |
19/04/2017 |
9.98
|
200 | 9.78 | 9.98 | 9.98 | 200 | 0 | 0.0 | |
18/04/2017 |
9.78
|
1,910 | 9.78 | 11.57 | 9.78 | 200 | 0 | 0.0 | |
17/04/2017 |
9.78
|
1,100 | 9.94 | 11.20 | 9.78 | 300 | 0 | 0.0 | |
14/04/2017 |
9.94
|
200 | 10.06 | 10.06 | 9.94 | 200 | 0 | 0.0 | |
13/04/2017 |
10.06
|
400 | 9.73 | 10.06 | 9.61 | 300 | 0 | 0.0 | |
12/04/2017 |
9.73
|
17,200 | 10.18 | 10.30 | 9.73 | 1,100 | 800 | 0.0 | |
11/04/2017 |
10.18
|
200 | 9.98 | 10.18 | 10.18 | 200 | 0 | 0.0 | |
10/04/2017 |
9.98
|
0 | 10.18 | 9.98 | 9.98 | 0 | 0 | 0 | |
07/04/2017 |
10.18
|
400 | 10.02 | 10.18 | 9.90 | 100 | 0 | 0.0 | |
05/04/2017 |
10.02
|
1,000 | 10.30 | 10.30 | 10.02 | 1,000 | 100 | 0.0 | |
04/04/2017 |
10.30
|
100 | 10.43 | 10.43 | 10.30 | 100 | 100 | 0 | |
03/04/2017 |
10.43
|
1,900 | 11.00 | 11.00 | 9.78 | 600 | 0 | 0.0 | |
31/03/2017 |
11.00
|
20,500 | 9.82 | 11.08 | 9.86 | 20,300 | 1,700 | 0.5 | |
30/03/2017 |
9.82
|
3,130 | 9.98 | 10.51 | 9.82 | 2,000 | 0 | 0.0 | |
29/03/2017 |
9.98
|
1,100 | 9.65 | 10.39 | 9.78 | 500 | 0 | 0.0 | |
28/03/2017 |
9.65
|
1,000 | 9.90 | 10.55 | 9.65 | 600 | 0 | 0.0 | |
27/03/2017 |
9.90
|
400 | 10.02 | 10.10 | 9.90 | 400 | 0 | 0.0 | |
24/03/2017 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
23/03/2017 |
10.02
|
760 | 10.02 | 10.02 | 9.98 | 500 | 0 | 0.0 | |
22/03/2017 |
10.02
|
3,110 | 10.02 | 10.18 | 10.02 | 100 | 0 | 0.0 | |
21/03/2017 |
10.02
|
6,600 | 10.26 | 10.96 | 9.98 | 2,700 | 0 | 0 | |
20/03/2017 |
10.26
|
2,600 | 10.51 | 10.51 | 9.82 | 2,100 | 200 | 0.0 | |
17/03/2017 |
10.51
|
100 | 10.59 | 10.59 | 10.51 | 100 | 0 | 0.0 | |
16/03/2017 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 100 | 0 | 0.0 | |
15/03/2017 |
10.59
|
100 | 10.22 | 10.59 | 10.59 | 100 | 0 | 0.0 | |
14/03/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/03/2017 |
10.22
|
1,200 | 9.90 | 10.30 | 9.82 | 1,200 | 0 | 0.0 | |
13/03/2017 |
9.90
|
110 | 9.55 | 9.90 | 9.90 | 100 | 0 | 0.0 | |
10/03/2017 |
9.55
|
300 | 9.82 | 10.09 | 9.55 | 200 | 0 | 0.0 | |
09/03/2017 |
9.82
|
1,400 | 10.01 | 10.09 | 9.35 | 400 | 0 | 0.0 | |
08/03/2017 |
10.01
|
1,050 | 9.98 | 10.09 | 9.39 | 500 | 0 | 0.0 | |
07/03/2017 |
9.98
|
300 | 10.09 | 10.09 | 9.39 | 300 | 0 | 0.0 | |
06/03/2017 |
10.09
|
200 | 9.86 | 10.09 | 10.09 | 200 | 0 | 0.0 | |
03/03/2017 |
9.86
|
1,200 | 9.70 | 10.09 | 9.32 | 600 | 0 | 0.0 | |
02/03/2017 |
9.70
|
1,100 | 10.01 | 10.29 | 9.70 | 100 | 0 | 0.0 | |
01/03/2017 |
10.01
|
800 | 10.09 | 10.09 | 9.47 | 300 | 0 | 0.0 | |
28/02/2017 |
10.09
|
9,500 | 9.66 | 10.09 | 9.16 | 6,100 | 0 | 0.2 | |
27/02/2017 |
9.66
|
30,100 | 9.32 | 9.66 | 9.12 | 25,600 | 0 | 0.6 | |
24/02/2017 |
9.32
|
600 | 9.32 | 9.35 | 9.24 | 600 | 0 | 0.0 | |
23/02/2017 |
9.32
|
22,600 | 9.35 | 10.09 | 8.97 | 600 | 0 | 0.0 | |
22/02/2017 |
9.35
|
4,400 | 9.20 | 10.09 | 7.92 | 2,200 | 200 | 0.0 | |
21/02/2017 |
9.20
|
6,200 | 9.63 | 10.09 | 9.20 | 2,300 | 0 | 0.1 | |
20/02/2017 |
9.63
|
4,700 | 9.63 | 9.66 | 9.12 | 1,700 | 0 | 0.0 | |
17/02/2017 |
9.63
|
500 | 9.70 | 9.90 | 9.63 | 500 | 0 | 0.0 | |
16/02/2017 |
9.70
|
500 | 9.63 | 9.70 | 9.59 | 500 | 100 | 0.0 |