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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
10.45
|
10,200 | 10.38 | 10.45 | 10.31 | 0 | 0 | 0 | |
10/07/2017 |
10.38
|
28,300 | 10.59 | 10.59 | 10.17 | 0 | 0 | 0 | |
07/07/2017 |
10.59
|
18,700 | 10.66 | 10.66 | 10.59 | 0 | 0 | 0 | |
06/07/2017 |
10.66
|
26,000 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
05/07/2017 |
10.66
|
19,710 | 10.73 | 10.80 | 10.45 | 800 | 0 | 0.0 | |
04/07/2017 |
10.73
|
64,100 | 10.52 | 10.73 | 10.52 | 1,000 | 5,200 | -0.1 | |
03/07/2017 |
10.52
|
36,300 | 10.52 | 10.52 | 10.31 | 0 | 0 | 0 | |
30/06/2017 |
10.52
|
35,700 | 10.52 | 10.52 | 10.38 | 13,400 | 0 | 0.2 | |
29/06/2017 |
10.52
|
14,500 | 10.52 | 10.52 | 10.38 | 0 | 0 | 0 | |
28/06/2017 |
10.52
|
43,400 | 10.59 | 10.66 | 10.38 | 0 | 0 | 0 | |
27/06/2017 |
10.59
|
11,800 | 10.59 | 10.59 | 10.52 | 7,100 | 0 | 0.1 | |
26/06/2017 |
10.59
|
9,000 | 10.59 | 10.59 | 10.38 | 0 | 0 | 0 | |
23/06/2017 |
10.59
|
8,400 | 10.66 | 10.66 | 10.38 | 0 | 0 | 0 | |
22/06/2017 |
10.66
|
8,000 | 10.52 | 10.66 | 10.52 | 0 | 0 | 0 | |
21/06/2017 |
10.52
|
9,800 | 10.73 | 10.73 | 10.52 | 0 | 0 | 0 | |
20/06/2017 |
10.73
|
6,400 | 10.73 | 10.73 | 10.45 | 1,200 | 0 | 0.0 | |
19/06/2017 |
10.73
|
9,800 | 10.73 | 10.80 | 10.52 | 0 | 0 | 0 | |
16/06/2017 |
10.73
|
5,100 | 10.73 | 10.80 | 10.59 | 0 | 0 | 0 | |
15/06/2017 |
10.73
|
6,700 | 10.66 | 10.80 | 10.66 | 0 | 0 | 0 | |
14/06/2017 |
10.66
|
8,300 | 10.87 | 10.87 | 10.66 | 0 | 0 | 0 | |
13/06/2017 |
10.87
|
3,500 | 10.87 | 10.87 | 10.66 | 0 | 0 | 0 | |
12/06/2017 |
10.87
|
6,800 | 10.94 | 10.94 | 10.87 | 5,200 | 2,500 | 0.0 | |
09/06/2017 |
10.94
|
15,700 | 10.94 | 10.94 | 10.73 | 0 | 0 | 0 | |
08/06/2017 |
10.94
|
64,900 | 10.66 | 10.94 | 10.66 | 0 | 0 | 0 | |
07/06/2017 |
10.66
|
24,900 | 10.59 | 10.73 | 10.52 | 7,500 | 0 | 0.1 | |
06/06/2017 |
10.59
|
4,000 | 10.52 | 10.59 | 10.45 | 0 | 0 | 0 | |
05/06/2017 |
10.52
|
5,100 | 10.66 | 10.73 | 10.45 | 2,000 | 0 | 0.0 | |
02/06/2017 |
10.66
|
12,310 | 10.73 | 10.87 | 10.59 | 0 | 0 | 0 | |
01/06/2017 |
10.73
|
56,700 | 10.45 | 10.73 | 10.45 | 48,900 | 0 | 0.7 | |
31/05/2017 |
10.45
|
68,900 | 10.10 | 10.66 | 10.17 | 46,100 | 0 | 0.7 | |
30/05/2017 |
10.10
|
26,200 | 10.24 | 10.52 | 10.10 | 1,300 | 0 | 0.0 | |
29/05/2017 |
10.24
|
22,000 | 10.31 | 10.31 | 10.10 | 0 | 0 | 0 | |
26/05/2017 |
10.31
|
9,400 | 10.38 | 10.38 | 10.17 | 0 | 0 | 0 | |
25/05/2017 |
10.38
|
8,200 | 10.24 | 10.73 | 10.24 | 0 | 0 | 0 | |
24/05/2017 |
10.24
|
12,400 | 10.31 | 10.31 | 10.17 | 0 | 0 | 0 | |
23/05/2017 |
10.31
|
7,600 | 10.52 | 10.52 | 10.24 | 0 | 0 | 0 | |
22/05/2017 |
10.52
|
11,700 | 10.38 | 10.52 | 10.38 | 700 | 0 | 0.0 | |
19/05/2017 |
10.38
|
14,100 | 10.45 | 10.45 | 10.24 | 0 | 0 | 0 | |
18/05/2017 |
10.45
|
3,910 | 10.31 | 10.52 | 10.45 | 2,600 | 0 | 0.0 | |
17/05/2017 |
10.31
|
10,200 | 10.59 | 10.66 | 10.31 | 2,700 | 0 | 0.0 | |
16/05/2017 |
10.59
|
60,370 | 10.31 | 10.66 | 10.31 | 0 | 0 | 0 | |
15/05/2017 |
10.31
|
10,810 | 10.45 | 10.45 | 10.31 | 0 | 0 | 0 | |
12/05/2017 |
10.45
|
16,300 | 10.52 | 10.52 | 10.31 | 0 | 0 | 0 | |
11/05/2017 |
10.52
|
8,800 | 10.66 | 10.66 | 10.45 | 600 | 0 | 0.0 | |
10/05/2017 |
10.66
|
6,400 | 10.52 | 10.66 | 10.52 | 0 | 0 | 0 | |
09/05/2017 |
10.52
|
21,800 | 10.80 | 10.87 | 10.45 | 2,000 | 0 | 0.0 | |
08/05/2017 |
10.80
|
2,800 | 10.87 | 10.87 | 10.80 | 2,600 | 0 | 0.0 | |
05/05/2017 |
10.87
|
29,300 | 10.80 | 10.94 | 10.45 | 0 | 0 | 0 | |
04/05/2017 |
10.80
|
8,636 | 10.80 | 10.80 | 10.52 | 0 | 0 | 0 | |
03/05/2017 |
10.80
|
800 | 10.80 | 10.94 | 10.80 | 0 | 0 | 0 | |
28/04/2017 |
10.80
|
4,300 | 10.73 | 11.01 | 10.52 | 0 | 0 | 0 | |
27/04/2017 |
10.73
|
21,900 | 10.45 | 10.73 | 10.31 | 0 | 0 | 0 | |
26/04/2017 |
10.45
|
3,700 | 10.17 | 10.66 | 10.24 | 0 | 100 | -0.0 | |
25/04/2017 |
10.17
|
19,700 | 10.59 | 10.59 | 10.10 | 0 | 0 | 0 | |
24/04/2017 |
10.59
|
5,500 | 10.52 | 10.59 | 10.38 | 0 | 0 | 0 | |
21/04/2017 |
10.52
|
18,600 | 10.80 | 10.80 | 10.52 | 0 | 0 | 0 | |
20/04/2017 |
10.80
|
5,100 | 10.94 | 10.94 | 10.80 | 0 | 0 | 0 | |
19/04/2017 |
10.94
|
5,900 | 10.94 | 11.08 | 10.94 | 0 | 0 | 0 | |
18/04/2017 |
10.94
|
7,300 | 10.94 | 10.94 | 10.73 | 0 | 0 | 0 | |
17/04/2017 |
10.94
|
14,800 | 11.01 | 11.08 | 10.94 | 0 | 0 | 0 | |
14/04/2017 |
11.01
|
25,000 | 11.22 | 11.22 | 11.01 | 0 | 0 | 0 | |
13/04/2017 |
11.22
|
77,936 | 11.29 | 11.43 | 11.22 | 0 | 0 | 0 | |
12/04/2017 |
11.29
|
6,700 | 11.43 | 11.43 | 11.22 | 0 | 0 | 0 | |
11/04/2017 |
11.43
|
11,100 | 11.43 | 11.65 | 11.36 | 0 | 0 | 0 | |
10/04/2017 |
11.43
|
18,300 | 11.43 | 11.65 | 11.36 | 0 | 0 | 0 | |
07/04/2017 |
11.43
|
9,270 | 11.50 | 11.50 | 11.29 | 0 | 0 | 0 | |
05/04/2017 |
11.50
|
9,940 | 11.57 | 11.86 | 11.43 | 0 | 0 | 0 | |
04/04/2017 |
11.57
|
9,200 | 11.65 | 12.00 | 11.50 | 0 | 0 | 0 | |
03/04/2017 |
11.65
|
22,500 | 11.79 | 12.14 | 11.65 | 0 | 0 | 0 | |
31/03/2017 |
11.79
|
16,086 | 11.72 | 11.79 | 11.43 | 0 | 0 | 0 | |
30/03/2017 |
11.72
|
43,300 | 11.50 | 11.86 | 11.29 | 0 | 0 | 0 | |
29/03/2017 |
11.50
|
8,900 | 11.50 | 11.72 | 11.50 | 200 | 0 | 0.0 | |
28/03/2017 |
11.50
|
28,800 | 11.79 | 11.93 | 11.36 | 5,200 | 0 | 0.1 | |
27/03/2017 |
11.79
|
39,620 | 11.01 | 12.07 | 11.01 | 0 | 0 | 0 | |
24/03/2017 |
11.01
|
27,217 | 11.01 | 11.15 | 10.94 | 0 | 0 | 0 | |
23/03/2017 |
11.01
|
15,605 | 11.08 | 11.08 | 10.87 | 0 | 0 | 0 | |
22/03/2017 |
11.08
|
65,631 | 11.08 | 11.22 | 10.87 | 0 | 0 | 0 | |
21/03/2017 |
11.08
|
46,430 | 11.08 | 11.08 | 10.94 | 0 | 0 | 0 | |
20/03/2017 |
11.08
|
29,900 | 11.15 | 11.22 | 11.08 | 0 | 0 | 0 | |
17/03/2017 |
11.15
|
26,900 | 11.15 | 11.36 | 11.08 | 0 | 0 | 0 | |
16/03/2017 |
11.15
|
88,900 | 11.22 | 11.29 | 11.08 | 0 | 0 | 0 | |
15/03/2017 |
11.22
|
9,300 | 11.22 | 11.36 | 11.22 | 0 | 0 | 0 | |
14/03/2017 |
11.22
|
33,330 | 11.15 | 11.36 | 11.15 | 0 | 0 | 0 | |
13/03/2017 |
11.15
|
50,245 | 11.36 | 11.36 | 11.15 | 0 | 0 | 0 | |
10/03/2017 |
11.36
|
31,309 | 11.57 | 11.57 | 11.29 | 0 | 0 | 0 | |
09/03/2017 |
11.57
|
54,330 | 11.93 | 11.93 | 11.43 | 0 | 0 | 0 | |
08/03/2017 |
11.93
|
55,510 | 12.00 | 12.00 | 11.79 | 100 | 0 | 0.0 | |
07/03/2017 |
12.00
|
56,810 | 11.72 | 12.07 | 11.79 | 0 | 0 | 0 | |
06/03/2017 |
11.72
|
137,390 | 11.50 | 12.28 | 11.08 | 0 | 0 | 0 | |
03/03/2017 |
11.50
|
90,300 | 12.63 | 12.63 | 11.50 | 0 | 0 | 0 | |
02/03/2017: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
02/03/2017 |
12.63
|
91,760 | 13.61 | 14.24 | 12.28 | 0 | 1,900 | -0.0 | |
01/03/2017 |
13.61
|
116,510 | 13.72 | 13.94 | 13.39 | 0 | 3,000 | -0.1 | |
28/02/2017 |
13.72
|
90,090 | 13.55 | 14.00 | 13.50 | 0 | 0 | 0 | |
27/02/2017 |
13.55
|
122,500 | 13.83 | 13.94 | 13.55 | 0 | 5,000 | -0.1 | |
24/02/2017 |
13.83
|
112,050 | 14.45 | 14.45 | 13.83 | 0 | 0 | 0 | |
23/02/2017 |
14.45
|
230,040 | 14.61 | 15.34 | 14.45 | 0 | 0 | 0 | |
22/02/2017 |
14.61
|
441,900 | 13.39 | 14.72 | 13.11 | 10,000 | 0 | 0.3 | |
21/02/2017 |
13.39
|
235,900 | 13.83 | 13.83 | 13.22 | 0 | 0 | 0 | |
20/02/2017 |
13.83
|
286,745 | 14.56 | 15.06 | 13.16 | 0 | 47,200 | -1.2 | |
17/02/2017 |
14.56
|
367,050 | 13.27 | 14.56 | 13.94 | 0 | 0 | 0 |