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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
10.51
|
91,670 | 10.57 | 10.63 | 10.51 | 650 | 0 | 0.0 | |
06/07/2017 |
10.57
|
36,780 | 10.60 | 10.63 | 10.44 | 300 | 0 | 0.0 | |
05/07/2017 |
10.60
|
176,490 | 10.41 | 10.66 | 10.32 | 3,630 | 0 | 0.1 | |
04/07/2017 |
10.41
|
42,540 | 10.44 | 10.48 | 10.41 | 0 | 0 | 0 | |
03/07/2017 |
10.44
|
29,880 | 10.54 | 10.63 | 10.44 | 130 | 300 | -0.0 | |
30/06/2017 |
10.54
|
58,000 | 10.51 | 10.63 | 10.48 | 0 | 0 | 0 | |
29/06/2017 |
10.51
|
49,020 | 10.51 | 10.63 | 10.48 | 0 | 0 | 0 | |
28/06/2017 |
10.51
|
11,010 | 10.51 | 10.63 | 10.51 | 0 | 0 | 0 | |
27/06/2017 |
10.51
|
81,850 | 10.51 | 10.63 | 10.51 | 0 | 0 | 0 | |
26/06/2017 |
10.51
|
147,480 | 10.57 | 10.57 | 10.41 | 0 | 2,000 | -0.0 | |
23/06/2017 |
10.57
|
22,990 | 10.63 | 10.70 | 10.48 | 1,000 | 0 | 0.0 | |
22/06/2017 |
10.63
|
38,760 | 10.63 | 10.63 | 10.48 | 0 | 0 | 0 | |
21/06/2017 |
10.63
|
87,360 | 10.73 | 10.73 | 10.51 | 0 | 0 | 0 | |
20/06/2017 |
10.73
|
24,000 | 10.76 | 10.76 | 10.57 | 600 | 0 | 0.0 | |
19/06/2017 |
10.76
|
73,000 | 10.76 | 10.88 | 10.63 | 0 | 0 | 0 | |
16/06/2017 |
10.76
|
14,310 | 10.73 | 10.76 | 10.70 | 0 | 0 | 0 | |
15/06/2017 |
10.73
|
27,650 | 10.88 | 10.88 | 10.70 | 0 | 1,500 | -0.0 | |
14/06/2017 |
10.88
|
31,800 | 10.88 | 10.88 | 10.70 | 0 | 0 | 0 | |
13/06/2017 |
10.88
|
27,410 | 10.92 | 10.98 | 10.76 | 2,200 | 0 | 0.0 | |
12/06/2017 |
10.92
|
2,940 | 11.01 | 11.01 | 10.82 | 0 | 0 | 0 | |
09/06/2017 |
11.01
|
21,490 | 10.92 | 11.07 | 10.88 | 7,830 | 0 | 0.1 | |
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
08/06/2017 |
10.92
|
55,160 | 9.05 | 11.23 | 10.44 | 40 | 4,500 | -0.1 | |
07/06/2017 |
9.05
|
66,080 | 9.20 | 9.20 | 9.05 | 2,920 | 0 | 0.1 | |
06/06/2017 |
9.20
|
29,490 | 9.24 | 9.24 | 9.05 | 500 | 0 | 0.0 | |
05/06/2017 |
9.24
|
97,780 | 9.20 | 9.39 | 9.12 | 300 | 0 | 0.0 | |
02/06/2017 |
9.20
|
67,600 | 9.24 | 9.39 | 9.20 | 7,220 | 0 | 0.1 | |
01/06/2017 |
9.24
|
116,870 | 9.20 | 9.39 | 9.17 | 990 | 0 | 0.0 | |
31/05/2017 |
9.20
|
79,990 | 9.20 | 9.29 | 9.20 | 8,990 | 0 | 0.2 | |
30/05/2017 |
9.20
|
61,850 | 9.27 | 9.68 | 9.20 | 2,790 | 120 | 0.1 | |
29/05/2017 |
9.27
|
110,490 | 9.24 | 9.29 | 9.20 | 0 | 0 | 0 | |
26/05/2017 |
9.24
|
22,990 | 9.24 | 9.29 | 9.10 | 800 | 1,700 | -0.0 | |
25/05/2017 |
9.24
|
91,290 | 9.24 | 9.34 | 9.15 | 0 | 1,150 | -0.0 | |
24/05/2017 |
9.24
|
148,270 | 9.24 | 9.39 | 9.20 | 0 | 0 | 0 | |
23/05/2017 |
9.24
|
15,810 | 9.49 | 9.58 | 9.24 | 10 | 0 | 0.0 | |
22/05/2017 |
9.49
|
125,340 | 9.49 | 9.58 | 9.39 | 0 | 0 | 0 | |
19/05/2017 |
9.49
|
34,670 | 9.49 | 9.56 | 9.36 | 2,000 | 10 | 0.0 | |
18/05/2017 |
9.49
|
54,430 | 9.41 | 9.58 | 9.24 | 3,710 | 0 | 0.1 | |
17/05/2017 |
9.41
|
32,570 | 9.39 | 9.41 | 9.29 | 1,000 | 0 | 0.0 | |
16/05/2017 |
9.39
|
37,180 | 9.29 | 9.39 | 9.27 | 1,000 | 50 | 0.0 | |
15/05/2017 |
9.29
|
12,930 | 9.49 | 9.49 | 9.29 | 10 | 0 | 0.0 | |
12/05/2017 |
9.49
|
34,050 | 9.49 | 9.53 | 9.36 | 2,510 | 0 | 0.0 | |
11/05/2017 |
9.49
|
36,660 | 9.53 | 9.58 | 9.34 | 0 | 0 | 0 | |
10/05/2017 |
9.53
|
99,970 | 9.39 | 9.53 | 9.29 | 0 | 0 | 0 | |
09/05/2017 |
9.39
|
28,240 | 9.51 | 9.63 | 9.39 | 1,140 | 0 | 0.0 | |
08/05/2017 |
9.51
|
69,810 | 9.34 | 9.68 | 9.44 | 140 | 0 | 0.0 | |
05/05/2017 |
9.34
|
84,640 | 9.10 | 9.34 | 9.20 | 4,840 | 0 | 0.1 | |
04/05/2017 |
9.10
|
55,090 | 9.05 | 9.10 | 9.00 | 0 | 0 | 0 | |
03/05/2017 |
9.05
|
9,660 | 9.05 | 9.05 | 8.95 | 10 | 1,450 | -0.0 | |
28/04/2017 |
9.05
|
37,510 | 9.00 | 9.10 | 9.00 | 0 | 8,510 | -0.2 | |
27/04/2017 |
9.00
|
9,610 | 9.00 | 9.05 | 8.95 | 30 | 0 | 0.0 | |
26/04/2017 |
9.00
|
15,360 | 9.00 | 9.05 | 8.95 | 0 | 0 | 0 | |
25/04/2017 |
9.00
|
4,230 | 9.07 | 9.10 | 9.00 | 1,500 | 0 | 0.0 | |
24/04/2017 |
9.07
|
11,240 | 9.05 | 9.10 | 8.71 | 5,020 | 4,520 | 0.0 | |
21/04/2017 |
9.05
|
64,040 | 9.07 | 9.10 | 8.95 | 1,270 | 17,000 | -0.3 | |
20/04/2017 |
9.07
|
18,440 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 | |
19/04/2017 |
9.10
|
48,490 | 9.00 | 9.20 | 8.93 | 150 | 10 | 0.0 | |
18/04/2017 |
9.00
|
59,680 | 9.07 | 9.10 | 8.95 | 40 | 10 | 0.0 | |
17/04/2017 |
9.07
|
147,030 | 9.15 | 9.20 | 8.95 | 3,610 | 3,620 | -0.0 | |
14/04/2017 |
9.15
|
43,130 | 9.15 | 9.20 | 8.95 | 1,210 | 100 | 0.0 | |
13/04/2017 |
9.15
|
16,330 | 9.17 | 9.20 | 9.10 | 0 | 6,870 | -0.1 | |
12/04/2017 |
9.17
|
23,770 | 9.20 | 9.24 | 9.10 | 310 | 10 | 0.0 | |
11/04/2017 |
9.20
|
170,790 | 9.15 | 9.24 | 9.10 | 10 | 0 | 0.0 | |
10/04/2017 |
9.15
|
18,110 | 9.20 | 9.24 | 9.15 | 0 | 0 | 0 | |
07/04/2017 |
9.20
|
106,350 | 9.24 | 9.27 | 9.20 | 0 | 0 | 0 | |
05/04/2017 |
9.24
|
31,230 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 | |
04/04/2017 |
9.29
|
16,350 | 9.29 | 9.29 | 9.20 | 5,170 | 0 | 0.1 | |
03/04/2017 |
9.29
|
72,340 | 9.27 | 9.34 | 9.15 | 2,680 | 26,000 | -0.4 | |
31/03/2017 |
9.27
|
25,700 | 9.29 | 9.32 | 9.24 | 11,570 | 0 | 0.2 | |
30/03/2017 |
9.29
|
44,950 | 9.29 | 9.34 | 9.24 | 10,010 | 0 | 0.2 | |
29/03/2017 |
9.29
|
54,280 | 9.24 | 9.32 | 9.24 | 0 | 0 | 0 | |
28/03/2017 |
9.24
|
144,380 | 9.29 | 9.29 | 9.15 | 2,000 | 21,900 | -0.4 | |
27/03/2017 |
9.29
|
32,500 | 9.39 | 9.39 | 9.29 | 2,730 | 2,900 | -0.0 | |
24/03/2017 |
9.39
|
49,560 | 9.32 | 9.44 | 9.32 | 2,900 | 5,480 | -0.1 | |
23/03/2017 |
9.32
|
78,840 | 9.39 | 9.39 | 9.24 | 11,320 | 19,170 | -0.2 | |
22/03/2017 |
9.39
|
13,760 | 9.34 | 9.44 | 9.34 | 10 | 0 | 0.0 | |
21/03/2017 |
9.34
|
128,020 | 9.34 | 9.39 | 9.29 | 0 | 210 | -0.0 | |
20/03/2017 |
9.34
|
67,450 | 9.44 | 9.53 | 9.34 | 5,010 | 0 | 0.1 | |
17/03/2017 |
9.44
|
63,000 | 9.44 | 9.53 | 9.44 | 15,540 | 0 | 0.3 | |
16/03/2017 |
9.44
|
40,640 | 9.44 | 9.53 | 9.44 | 500 | 0 | 0.0 | |
15/03/2017 |
9.44
|
51,920 | 9.53 | 9.58 | 9.44 | 30 | 0 | 0.0 | |
14/03/2017 |
9.53
|
44,680 | 9.49 | 9.58 | 9.44 | 3,540 | 0 | 0.1 | |
13/03/2017 |
9.49
|
28,520 | 9.58 | 9.58 | 9.49 | 40 | 0 | 0.0 | |
10/03/2017 |
9.58
|
24,390 | 9.61 | 9.61 | 9.53 | 14,000 | 0 | 0.3 | |
09/03/2017 |
9.61
|
52,710 | 9.61 | 9.66 | 9.58 | 0 | 10 | -0.0 | |
08/03/2017 |
9.61
|
77,000 | 9.58 | 9.66 | 9.53 | 1,130 | 0 | 0.0 | |
07/03/2017 |
9.58
|
44,250 | 9.56 | 9.58 | 9.49 | 240 | 0 | 0.0 | |
06/03/2017 |
9.56
|
38,870 | 9.49 | 9.63 | 9.49 | 5,110 | 0 | 0.1 | |
03/03/2017 |
9.49
|
37,570 | 9.63 | 9.63 | 9.49 | 5,000 | 0 | 0.1 | |
02/03/2017 |
9.63
|
75,650 | 9.63 | 9.70 | 9.53 | 31,010 | 9,900 | 0.4 | |
01/03/2017 |
9.63
|
43,250 | 9.68 | 9.87 | 9.49 | 17,100 | 0 | 0.3 | |
28/02/2017 |
9.68
|
52,830 | 9.39 | 9.68 | 9.39 | 6,000 | 0 | 0.1 | |
27/02/2017: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
27/02/2017 |
9.39
|
203,900 | 9.68 | 10.02 | 9.24 | 20,010 | 120,000 | -1.9 | |
24/02/2017 |
9.68
|
165,910 | 9.85 | 9.85 | 9.68 | 13,330 | 0 | 0.3 | |
23/02/2017 |
9.85
|
220,720 | 9.87 | 9.89 | 9.85 | 3,500 | 0 | 0.1 | |
22/02/2017 |
9.87
|
200,750 | 9.89 | 9.93 | 9.83 | 23,400 | 0 | 0.5 | |
21/02/2017 |
9.89
|
167,120 | 9.89 | 9.99 | 9.81 | 18,500 | 0 | 0.4 | |
20/02/2017 |
9.89
|
184,460 | 9.91 | 9.93 | 9.81 | 1,160 | 0 | 0.0 | |
17/02/2017 |
9.91
|
177,470 | 9.89 | 9.97 | 9.85 | 0 | 0 | 0 | |
16/02/2017 |
9.89
|
337,750 | 9.89 | 10.06 | 9.89 | 4,000 | 100 | 0.1 | |
15/02/2017 |
9.89
|
183,180 | 9.97 | 10.02 | 9.89 | 400 | 0 | 0.0 |