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) |
1.85 | 4.59% | 981,700 | -30,700 | -1.3 |
39.65
42.50
42.30
|
2 tháng
(2024-07-22) |
-4.45 | -9.55% | 1,572,500 | -38,900 | -1.6 |
39
46.60
42.30
|
3 tháng
(2024-06-24) |
-6.45 | -13.27% | 2,394,400 | -40,600 | -1.7 |
39
48.95
42.30
|
6 tháng
(2024-03-25) |
0.65 | 1.57% | 6,253,500 | -12,892 | -0.4 |
39
48.95
42.30
|
12 tháng
(2023-09-26) |
15.05 | 55.54% | 13,577,500 | -796,876 | -22.6 |
24.10
48.95
42.30
|
24 tháng
(2022-10-03) |
14.74 | 53.75% | 25,949,500 | -773,913 | -20.8 |
16.91
48.95
42.30
|
36 tháng
(2021-10-06) |
-3.76 | -8.19% | 75,492,800 | -517,286 | -6.4 |
16.91
59.22
42.30
|
60 tháng
(2019-10-17) |
0.41 | 0.99% | 191,229,430 | -1,051,046 | -31.5 |
16.91
59.22
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
9.22
|
6,970 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 | |
06/07/2017 |
9.27
|
8,080 | 9.24 | 9.39 | 9.12 | 170 | 0 | 0.0 | |
05/07/2017 |
9.24
|
14,260 | 9.32 | 9.34 | 9.05 | 0 | 0 | 0 | |
04/07/2017 |
9.32
|
10,480 | 9.41 | 9.51 | 9.29 | 0 | 0 | 0 | |
03/07/2017 |
9.41
|
14,340 | 9.46 | 9.46 | 9.36 | 0 | 0 | 0 | |
30/06/2017 |
9.46
|
28,460 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
29/06/2017 |
9.48
|
25,740 | 9.32 | 9.53 | 9.32 | 1,000 | 0 | 0.0 | |
28/06/2017 |
9.32
|
17,850 | 9.41 | 9.41 | 9.32 | 990 | 0 | 0.0 | |
27/06/2017 |
9.41
|
37,350 | 9.32 | 9.54 | 9.22 | 0 | 0 | 0 | |
26/06/2017 |
9.32
|
9,940 | 9.44 | 9.46 | 9.17 | 0 | 0 | 0 | |
23/06/2017 |
9.44
|
7,120 | 9.48 | 9.48 | 9.29 | 160 | 0 | 0.0 | |
22/06/2017 |
9.48
|
10,240 | 9.41 | 9.53 | 9.41 | 500 | 0 | 0.0 | |
21/06/2017 |
9.41
|
9,790 | 9.61 | 9.77 | 9.32 | 670 | 0 | 0.0 | |
20/06/2017 |
9.61
|
38,960 | 9.00 | 9.63 | 9.05 | 4,000 | 0 | 0.2 | |
19/06/2017 |
9.00
|
29,980 | 8.91 | 9.00 | 8.93 | 6,640 | 0 | 0.2 | |
16/06/2017 |
8.91
|
15,290 | 9.00 | 9.05 | 8.91 | 3,800 | 0 | 0.1 | |
15/06/2017 |
9.00
|
20,840 | 8.78 | 9.03 | 8.78 | 10,000 | 0 | 0.4 | |
14/06/2017 |
8.78
|
7,810 | 8.76 | 8.83 | 8.76 | 0 | 0 | 0 | |
13/06/2017 |
8.76
|
20,450 | 8.64 | 8.76 | 8.69 | 3,000 | 0 | 0.1 | |
12/06/2017 |
8.64
|
19,700 | 8.76 | 8.82 | 8.64 | 7,450 | 0 | 0.3 | |
09/06/2017 |
8.76
|
1,120 | 8.76 | 8.76 | 8.54 | 0 | 0 | 0 | |
08/06/2017 |
8.76
|
16,670 | 8.88 | 8.88 | 8.57 | 1,780 | 0 | 0.1 | |
07/06/2017 |
8.88
|
4,350 | 8.88 | 8.88 | 8.76 | 0 | 0 | 0 | |
06/06/2017 |
8.88
|
21,260 | 8.57 | 8.88 | 8.57 | 0 | 0 | 0 | |
05/06/2017 |
8.57
|
13,850 | 8.64 | 8.76 | 8.50 | 0 | 0 | 0 | |
02/06/2017 |
8.64
|
17,080 | 8.54 | 8.64 | 8.45 | 0 | 0 | 0 | |
01/06/2017 |
8.54
|
4,290 | 8.62 | 8.66 | 8.50 | 0 | 0 | 0 | |
31/05/2017 |
8.62
|
14,710 | 8.54 | 8.66 | 8.52 | 0 | 0 | 0 | |
30/05/2017 |
8.54
|
10,690 | 8.45 | 8.54 | 8.47 | 0 | 0 | 0 | |
29/05/2017 |
8.45
|
31,260 | 8.66 | 8.69 | 8.40 | 500 | 0 | 0.0 | |
26/05/2017 |
8.66
|
6,630 | 8.88 | 8.88 | 8.59 | 0 | 0 | 0 | |
25/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/05/2017 |
8.88
|
22,010 | 8.64 | 8.93 | 8.59 | 0 | 0 | 0 | |
24/05/2017 |
8.64
|
27,400 | 8.36 | 8.66 | 8.34 | 0 | 0 | 0 | |
23/05/2017 |
8.36
|
72,110 | 8.66 | 8.66 | 8.36 | 0 | 0 | 0 | |
22/05/2017 |
8.66
|
30,570 | 8.85 | 8.85 | 8.64 | 0 | 0 | 0 | |
19/05/2017 |
8.85
|
23,610 | 8.93 | 8.93 | 8.66 | 0 | 0 | 0 | |
18/05/2017 |
8.93
|
33,660 | 9.03 | 9.03 | 8.80 | 0 | 0 | 0 | |
17/05/2017 |
9.03
|
6,910 | 9.03 | 9.03 | 8.99 | 0 | 0 | 0 | |
16/05/2017 |
9.03
|
59,180 | 9.03 | 9.18 | 9.03 | 15,300 | 0 | 0.6 | |
15/05/2017 |
9.03
|
139,420 | 9.15 | 9.29 | 8.62 | 0 | 0 | 0 | |
12/05/2017 |
9.15
|
13,380 | 9.17 | 9.22 | 9.15 | 0 | 0 | 0 | |
11/05/2017 |
9.17
|
12,910 | 9.16 | 9.24 | 9.09 | 0 | 0 | 0 | |
10/05/2017 |
9.16
|
26,400 | 9.16 | 9.24 | 9.10 | 0 | 0 | 0 | |
09/05/2017 |
9.16
|
12,480 | 9.15 | 9.20 | 9.03 | 0 | 0 | 0 | |
08/05/2017 |
9.15
|
15,110 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 | |
05/05/2017 |
9.20
|
6,550 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 | |
04/05/2017 |
9.33
|
21,110 | 9.13 | 9.40 | 9.13 | 15,510 | 0 | 0.6 | |
03/05/2017 |
9.13
|
14,880 | 9.03 | 9.20 | 9.03 | 0 | 0 | 0 | |
28/04/2017 |
9.03
|
28,350 | 9.25 | 9.33 | 9.03 | 0 | 0 | 0 | |
27/04/2017 |
9.25
|
19,460 | 9.31 | 9.31 | 9.17 | 500 | 0 | 0.0 | |
26/04/2017 |
9.31
|
10,380 | 9.15 | 9.38 | 9.10 | 0 | 0 | 0 | |
25/04/2017 |
9.15
|
37,430 | 9.64 | 9.64 | 9.06 | 0 | 0 | 0 | |
24/04/2017 |
9.64
|
32,330 | 9.91 | 9.91 | 9.64 | 5,300 | 0 | 0.2 | |
21/04/2017 |
9.91
|
49,460 | 10.19 | 10.24 | 9.89 | 5,300 | 0 | 0.2 | |
20/04/2017 |
10.19
|
37,120 | 9.84 | 10.31 | 9.96 | 0 | 0 | 0 | |
19/04/2017 |
9.84
|
15,410 | 9.84 | 9.96 | 9.82 | 0 | 0 | 0 | |
18/04/2017 |
9.84
|
12,460 | 9.73 | 9.84 | 9.73 | 140 | 0 | 0.0 | |
17/04/2017 |
9.73
|
25,230 | 10.08 | 10.08 | 9.73 | 5,300 | 0 | 0.2 | |
14/04/2017 |
10.08
|
34,180 | 10.08 | 10.15 | 9.89 | 5,300 | 0 | 0.2 | |
13/04/2017 |
10.08
|
29,870 | 9.91 | 10.15 | 9.96 | 0 | 0 | 0 | |
12/04/2017 |
9.91
|
44,190 | 9.84 | 10.17 | 9.91 | 0 | 0 | 0 | |
11/04/2017 |
9.84
|
18,470 | 9.47 | 9.84 | 9.64 | 0 | 0 | 0 | |
10/04/2017 |
9.47
|
23,380 | 9.45 | 9.50 | 9.40 | 0 | 20,210 | -0.8 | |
07/04/2017 |
9.45
|
22,880 | 9.45 | 9.50 | 9.38 | 5,000 | 16,220 | -0.5 | |
05/04/2017 |
9.45
|
81,000 | 9.40 | 9.59 | 9.43 | 0 | 45,000 | -1.8 | |
04/04/2017 |
9.40
|
44,030 | 9.73 | 9.73 | 9.40 | 4,900 | 30,070 | -1.0 | |
03/04/2017 |
9.73
|
22,580 | 9.73 | 9.75 | 9.73 | 5,000 | 16,120 | -0.5 | |
31/03/2017 |
9.73
|
15,790 | 9.84 | 9.89 | 9.73 | 3,390 | 0 | 0.1 | |
30/03/2017 |
9.84
|
9,830 | 9.75 | 9.89 | 9.77 | 60 | 0 | 0.0 | |
29/03/2017 |
9.75
|
15,720 | 9.73 | 9.84 | 9.75 | 0 | 0 | 0 | |
28/03/2017 |
9.73
|
11,950 | 9.80 | 9.81 | 9.73 | 2,200 | 0 | 0.1 | |
27/03/2017 |
9.80
|
6,640 | 9.59 | 9.89 | 9.73 | 0 | 0 | 0 | |
24/03/2017 |
9.59
|
18,670 | 9.52 | 9.77 | 9.52 | 5,000 | 0 | 0.2 | |
23/03/2017 |
9.52
|
36,350 | 9.73 | 9.75 | 9.52 | 4,900 | 0 | 0.2 | |
22/03/2017 |
9.73
|
25,430 | 9.94 | 9.94 | 9.73 | 2,400 | 200 | 0.1 | |
21/03/2017 |
9.94
|
33,130 | 9.81 | 9.96 | 9.73 | 0 | 0 | 0 | |
20/03/2017 |
9.81
|
24,560 | 9.96 | 9.96 | 9.81 | 0 | 10 | -0.0 | |
17/03/2017 |
9.96
|
54,530 | 10.15 | 10.19 | 9.84 | 0 | 20,000 | -0.9 | |
16/03/2017 |
10.15
|
71,180 | 9.98 | 10.24 | 9.87 | 0 | 18,620 | -0.8 | |
15/03/2017 |
9.98
|
85,390 | 9.61 | 10.03 | 9.64 | 0 | 28,770 | -1.2 | |
14/03/2017 |
9.61
|
39,790 | 9.68 | 9.96 | 9.50 | 200 | 10,000 | -0.4 | |
13/03/2017 |
9.68
|
17,060 | 9.73 | 9.73 | 9.54 | 0 | 120 | -0.0 | |
10/03/2017 |
9.73
|
88,450 | 9.66 | 9.94 | 9.66 | 0 | 35,000 | -1.5 | |
09/03/2017 |
9.66
|
97,890 | 9.03 | 9.66 | 9.33 | 0 | 0 | 0 | |
08/03/2017 |
9.03
|
37,270 | 8.80 | 9.17 | 8.80 | 0 | 0 | 0 | |
07/03/2017 |
8.80
|
15,560 | 9.01 | 9.01 | 8.80 | 0 | 0 | 0 | |
06/03/2017 |
9.01
|
16,340 | 8.93 | 9.15 | 8.80 | 0 | 0 | 0 | |
03/03/2017 |
8.93
|
8,620 | 8.92 | 9.01 | 8.80 | 0 | 0 | 0 | |
02/03/2017 |
8.92
|
13,010 | 8.80 | 8.92 | 8.73 | 0 | 0 | 0 | |
01/03/2017 |
8.80
|
13,530 | 8.64 | 8.80 | 8.64 | 0 | 0 | 0 | |
28/02/2017 |
8.64
|
21,050 | 8.76 | 8.80 | 8.62 | 0 | 0 | 0 | |
27/02/2017 |
8.76
|
18,970 | 8.84 | 8.94 | 8.69 | 0 | 0 | 0 | |
24/02/2017 |
8.84
|
25,200 | 8.87 | 8.99 | 8.71 | 0 | 0 | 0 | |
23/02/2017 |
8.87
|
54,070 | 9.01 | 9.15 | 8.87 | 0 | 0 | 0 | |
22/02/2017 |
9.01
|
31,300 | 9.20 | 9.20 | 8.92 | 0 | 0 | 0 | |
21/02/2017 |
9.20
|
18,280 | 9.20 | 9.24 | 9.08 | 0 | 0 | 0 | |
20/02/2017 |
9.20
|
40,150 | 9.01 | 9.38 | 9.06 | 0 | 0 | 0 | |
17/02/2017 |
9.01
|
17,580 | 8.92 | 9.10 | 8.92 | 0 | 0 | 0 | |
16/02/2017 |
8.92
|
26,360 | 9.01 | 9.03 | 8.87 | 0 | 0 | 0 | |
15/02/2017 |
9.01
|
15,930 | 8.85 | 9.01 | 8.78 | 90 | 0 | 0.0 |