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) |
0.50 | 0.79% | 120,200 | 0 | 0 |
63.10
64.20
63.50
|
2 tháng
(2024-07-22) |
2.30 | 3.73% | 281,600 | 0 | 0 |
61.70
64.30
63.50
|
3 tháng
(2024-06-21) |
1 | 1.59% | 542,500 | 0 | 0 |
61.70
72.80
63.50
|
6 tháng
(2024-03-25) |
-7 | -9.86% | 1,421,800 | -3,700 | -0.2 |
59.90
72.80
63.50
|
12 tháng
(2023-09-25) |
4.76 | 8.03% | 2,609,900 | -13,950 | -0.8 |
56.08
72.80
63.50
|
24 tháng
(2022-09-30) |
32.16 | 101% | 3,749,163 | 10,350 | 0.6 |
31.31
76.21
63.50
|
36 tháng
(2021-10-05) |
26.49 | 70.63% | 4,278,230 | -136,717 | -13.2 |
31.31
76.21
63.50
|
60 tháng
(2019-10-16) |
46.01 | 255.77% | 5,851,215 | 25,066 | 3.9 |
16.75
76.21
63.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
8.93
|
16,500 | 8.93 | 9.37 | 8.93 | 100 | 0 | 0.0 | |
07/07/2017 |
8.93
|
1,810 | 9.26 | 9.26 | 8.93 | 0 | 0 | 0 | |
06/07/2017 |
9.26
|
18,400 | 9.48 | 9.48 | 8.74 | 1,100 | 0 | 0.0 | |
05/07/2017 |
9.48
|
100 | 9.15 | 9.48 | 9.48 | 100 | 0 | 0.0 | |
04/07/2017 |
9.15
|
18,600 | 9.15 | 9.37 | 8.72 | 1,000 | 5,500 | -0.2 | |
03/07/2017 |
9.15
|
7,200 | 8.72 | 9.15 | 8.72 | 800 | 0 | 0.0 | |
30/06/2017 |
8.72
|
13,200 | 8.52 | 8.72 | 8.52 | 500 | 400 | 0.0 | |
29/06/2017 |
8.52
|
10,200 | 8.50 | 8.52 | 8.50 | 0 | 0 | 0 | |
28/06/2017 |
8.50
|
3,211 | 8.61 | 8.61 | 8.30 | 0 | 1,000 | -0.0 | |
27/06/2017 |
8.61
|
21,289 | 8.61 | 8.72 | 8.56 | 0 | 2,000 | -0.1 | |
26/06/2017 |
8.61
|
19,001 | 8.28 | 8.72 | 8.28 | 200 | 0 | 0.0 | |
23/06/2017 |
8.28
|
21,200 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 | |
22/06/2017 |
8.17
|
9,100 | 8.28 | 8.39 | 8.17 | 0 | 0 | 0 | |
21/06/2017 |
8.28
|
21,800 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 | |
20/06/2017 |
8.17
|
16,450 | 8.24 | 8.24 | 7.91 | 0 | 2,000 | -0.1 | |
19/06/2017 |
8.24
|
5,500 | 8.28 | 8.50 | 8.06 | 200 | 0 | 0.0 | |
16/06/2017 |
8.28
|
15,900 | 8.17 | 8.32 | 8.17 | 0 | 0 | 0 | |
15/06/2017 |
8.17
|
48,310 | 8.06 | 8.32 | 8.06 | 500 | 0 | 0.0 | |
14/06/2017 |
8.06
|
8,450 | 7.63 | 8.06 | 7.63 | 100 | 0 | 0.0 | |
13/06/2017 |
7.63
|
6,700 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 | |
12/06/2017 |
7.54
|
15,500 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 | |
09/06/2017 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
08/06/2017 |
7.60
|
2,700 | 7.63 | 7.84 | 7.52 | 200 | 0 | 0.0 | |
07/06/2017 |
7.63
|
1,200 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 | |
06/06/2017 |
7.58
|
10,700 | 7.52 | 7.58 | 7.41 | 500 | 0 | 0.0 | |
05/06/2017 |
7.52
|
1,700 | 7.60 | 7.84 | 7.52 | 200 | 0 | 0.0 | |
02/06/2017 |
7.60
|
1,800 | 7.63 | 7.63 | 7.41 | 0 | 0 | 0 | |
01/06/2017 |
7.63
|
3,200 | 7.41 | 7.63 | 7.41 | 100 | 0 | 0.0 | |
31/05/2017 |
7.41
|
7,400 | 7.41 | 8.11 | 7.41 | 100 | 0 | 0.0 | |
30/05/2017 |
7.41
|
18,800 | 7.41 | 7.52 | 7.23 | 0 | 0 | 0 | |
29/05/2017 |
7.41
|
4,601 | 7.41 | 7.41 | 7.19 | 0 | 0 | 0 | |
26/05/2017 |
7.41
|
200 | 7.45 | 7.56 | 7.41 | 0 | 0 | 0 | |
25/05/2017 |
7.45
|
10,800 | 7.41 | 7.52 | 7.41 | 300 | 0 | 0.0 | |
24/05/2017 |
7.41
|
3,300 | 7.17 | 7.63 | 7.34 | 0 | 0 | 0 | |
23/05/2017 |
7.17
|
9,000 | 7.02 | 7.17 | 7.02 | 0 | 0 | 0 | |
22/05/2017 |
7.02
|
13,200 | 7.06 | 7.63 | 6.97 | 1,300 | 0 | 0.0 | |
19/05/2017 |
7.06
|
2,000 | 7.36 | 7.41 | 6.99 | 0 | 0 | 0 | |
18/05/2017 |
7.36
|
8,600 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/05/2017 |
7.52
|
3,308 | 7.47 | 7.84 | 7.21 | 0 | 0 | 0 | |
16/05/2017 |
7.47
|
17,600 | 7.47 | 7.51 | 7.41 | 0 | 0 | 0 | |
15/05/2017 |
7.47
|
18,700 | 7.47 | 7.51 | 7.41 | 0 | 0 | 0 | |
12/05/2017 |
7.47
|
11,309 | 7.49 | 7.49 | 7.41 | 0 | 0 | 0 | |
11/05/2017 |
7.49
|
15,860 | 7.41 | 7.51 | 7.39 | 2,000 | 0 | 0.1 | |
10/05/2017 |
7.41
|
12,900 | 7.58 | 7.58 | 7.41 | 0 | 100 | -0.0 | |
09/05/2017 |
7.58
|
41,900 | 7.43 | 7.62 | 7.33 | 2,900 | 0 | 0.1 | |
08/05/2017 |
7.43
|
37,501 | 7.31 | 7.45 | 7.25 | 0 | 0 | 0 | |
05/05/2017 |
7.31
|
11,900 | 7.25 | 7.37 | 7.29 | 0 | 0 | 0 | |
04/05/2017 |
7.25
|
3,900 | 7.27 | 7.27 | 7.25 | 0 | 0 | 0 | |
03/05/2017 |
7.27
|
20,910 | 7.21 | 7.33 | 7.10 | 0 | 0 | 0 | |
28/04/2017 |
7.21
|
18,800 | 7.19 | 7.31 | 7.10 | 100 | 0 | 0.0 | |
27/04/2017 |
7.19
|
3,300 | 7.00 | 7.31 | 7.19 | 100 | 0 | 0.0 | |
26/04/2017 |
7.00
|
5,200 | 6.79 | 7.06 | 6.90 | 100 | 0 | 0.0 | |
25/04/2017 |
6.79
|
3,300 | 7.04 | 7.41 | 6.79 | 200 | 100 | 0.0 | |
24/04/2017 |
7.04
|
1,900 | 7.12 | 7.12 | 7.00 | 0 | 200 | -0.0 | |
21/04/2017 |
7.12
|
20,850 | 6.88 | 7.12 | 6.88 | 0 | 0 | 0 | |
20/04/2017 |
6.88
|
38,600 | 6.79 | 6.90 | 6.77 | 2,000 | 0 | 0.1 | |
19/04/2017 |
6.79
|
9,800 | 6.69 | 6.79 | 6.61 | 0 | 0 | 0 | |
18/04/2017 |
6.69
|
6,600 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
17/04/2017 |
6.69
|
1,200 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
14/04/2017 |
6.69
|
400 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/04/2017 |
6.69
|
5,651 | 7.43 | 7.43 | 6.69 | 0 | 0 | 0 | |
12/04/2017 |
7.43
|
100 | 6.77 | 7.43 | 7.43 | 100 | 0 | 0.0 | |
11/04/2017 |
6.77
|
2,800 | 6.69 | 6.79 | 6.59 | 0 | 0 | 0 | |
10/04/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
07/04/2017 |
6.69
|
3,800 | 6.69 | 6.69 | 6.59 | 2,700 | 0 | 0.1 | |
05/04/2017 |
6.69
|
2,900 | 6.63 | 6.69 | 6.59 | 0 | 0 | 0 | |
04/04/2017 |
6.63
|
3,400 | 6.75 | 6.75 | 6.63 | 0 | 0 | 0 | |
03/04/2017 |
6.75
|
14,700 | 6.77 | 6.79 | 6.69 | 0 | 0 | 0 | |
31/03/2017 |
6.77
|
2,200 | 6.55 | 7.10 | 6.55 | 0 | 0 | 0 | |
30/03/2017 |
6.55
|
8,300 | 6.42 | 6.67 | 6.55 | 100 | 0 | 0.0 | |
29/03/2017 |
6.42
|
3,700 | 6.42 | 6.69 | 6.42 | 0 | 0 | 0 | |
28/03/2017 |
6.42
|
1,300 | 6.79 | 7.41 | 6.42 | 100 | 0 | 0.0 | |
27/03/2017 |
6.79
|
8,300 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 | |
24/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
23/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
22/03/2017 |
6.90
|
4,500 | 6.49 | 6.90 | 6.79 | 0 | 0 | 0 | |
21/03/2017 |
6.49
|
3,308 | 6.40 | 6.49 | 6.38 | 0 | 0 | 0 | |
20/03/2017 |
6.40
|
3,500 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 | |
17/03/2017 |
6.46
|
1,100 | 6.40 | 6.46 | 6.46 | 100 | 0 | 0.0 | |
16/03/2017 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/03/2017 |
6.40
|
1,800 | 6.38 | 6.40 | 6.38 | 0 | 0 | 0 | |
14/03/2017 |
6.38
|
6,700 | 6.55 | 6.55 | 6.38 | 0 | 0 | 0 | |
13/03/2017 |
6.55
|
100 | 6.40 | 6.55 | 6.55 | 100 | 0 | 0.0 | |
10/03/2017 |
6.40
|
4,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/03/2017 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
08/03/2017 |
6.40
|
2,210 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
07/03/2017 |
6.40
|
4,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
06/03/2017 |
6.40
|
2,700 | 6.40 | 6.40 | 6.38 | 1,000 | 0 | 0.0 | |
03/03/2017 |
6.40
|
6,100 | 6.38 | 6.40 | 6.40 | 0 | 0 | 0 | |
02/03/2017 |
6.38
|
1,100 | 6.44 | 6.44 | 6.38 | 0 | 0 | 0 | |
01/03/2017 |
6.44
|
31,600 | 6.38 | 6.44 | 6.24 | 0 | 0 | 0 | |
28/02/2017 |
6.38
|
3,300 | 6.49 | 6.49 | 6.28 | 0 | 0 | 0 | |
27/02/2017 |
6.49
|
6,100 | 6.49 | 6.49 | 6.28 | 100 | 0 | 0.0 | |
24/02/2017 |
6.49
|
1,900 | 6.38 | 6.59 | 6.38 | 0 | 0 | 0 | |
23/02/2017 |
6.38
|
100 | 6.30 | 6.38 | 6.38 | 100 | 0 | 0.0 | |
22/02/2017 |
6.30
|
2,000 | 6.24 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/02/2017 |
6.24
|
3,200 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 | |
20/02/2017 |
6.20
|
8,800 | 6.36 | 6.36 | 6.20 | 0 | 0 | 0 | |
17/02/2017 |
6.36
|
1,500 | 6.38 | 6.38 | 6.18 | 100 | 0 | 0.0 | |
16/02/2017 |
6.38
|
100 | 6.24 | 6.38 | 6.38 | 100 | 0 | 0.0 |