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) |
-0.35 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2017 |
11.59
|
54,680 | 11.59 | 11.70 | 11.53 | 0 | 0 | 0 | |
20/06/2017 |
11.59
|
92,930 | 11.59 | 11.70 | 11.18 | 0 | 0 | 0 | |
19/06/2017 |
11.59
|
25,430 | 11.70 | 11.81 | 11.59 | 0 | 0 | 0 | |
16/06/2017 |
11.70
|
70,820 | 11.97 | 11.97 | 11.59 | 2,000 | 0 | 0.0 | |
15/06/2017 |
11.97
|
17,790 | 12.13 | 12.13 | 11.92 | 0 | 0 | 0 | |
14/06/2017 |
12.13
|
52,800 | 12.35 | 12.46 | 12.02 | 500 | 0 | 0.0 | |
13/06/2017 |
12.35
|
125,620 | 11.75 | 12.41 | 11.81 | 0 | 0 | 0 | |
12/06/2017 |
11.75
|
23,630 | 11.81 | 12.02 | 11.75 | 0 | 0 | 0 | |
09/06/2017 |
11.81
|
13,620 | 11.86 | 11.86 | 11.78 | 0 | 0 | 0 | |
08/06/2017 |
11.86
|
46,340 | 11.83 | 11.86 | 11.78 | 0 | 0 | 0 | |
07/06/2017 |
11.83
|
27,620 | 11.81 | 11.89 | 11.75 | 0 | 0 | 0 | |
06/06/2017 |
11.81
|
31,900 | 11.78 | 11.81 | 11.70 | 3,150 | 0 | 0.1 | |
05/06/2017 |
11.78
|
40,840 | 11.86 | 11.86 | 11.75 | 9,010 | 18,800 | -0.2 | |
02/06/2017 |
11.86
|
22,700 | 11.97 | 11.97 | 11.81 | 0 | 0 | 0 | |
01/06/2017 |
11.97
|
58,620 | 11.70 | 11.97 | 11.70 | 0 | 0 | 0 | |
31/05/2017 |
11.70
|
55,850 | 11.67 | 11.97 | 11.64 | 2,720 | 0 | 0.1 | |
30/05/2017 |
11.67
|
23,590 | 11.48 | 11.70 | 11.42 | 0 | 0 | 0 | |
29/05/2017 |
11.48
|
108,990 | 11.92 | 11.92 | 11.48 | 0 | 0 | 0 | |
26/05/2017 |
11.92
|
41,260 | 12.05 | 12.41 | 11.92 | 0 | 2,000 | -0.0 | |
25/05/2017 |
12.05
|
72,990 | 12.13 | 12.16 | 12.02 | 1,760 | 0 | 0.0 | |
24/05/2017 |
12.13
|
44,790 | 12.02 | 12.24 | 12.02 | 1,310 | 0 | 0.0 | |
23/05/2017 |
12.02
|
58,600 | 12.22 | 12.41 | 12.02 | 0 | 0 | 0 | |
22/05/2017 |
12.22
|
33,140 | 12.33 | 12.52 | 12.22 | 0 | 0 | 0 | |
19/05/2017 |
12.33
|
80,270 | 12.33 | 12.33 | 12.22 | 0 | 0 | 0 | |
18/05/2017 |
12.33
|
53,080 | 12.35 | 12.49 | 12.19 | 0 | 0 | 0 | |
17/05/2017 |
12.35
|
25,860 | 12.35 | 12.49 | 12.33 | 0 | 0 | 0 | |
16/05/2017 |
12.35
|
70,210 | 12.63 | 12.68 | 12.35 | 0 | 0 | 0 | |
15/05/2017 |
12.63
|
73,930 | 12.68 | 12.74 | 12.35 | 0 | 0 | 0 | |
12/05/2017 |
12.68
|
53,080 | 12.74 | 12.74 | 12.60 | 0 | 0 | 0 | |
11/05/2017 |
12.74
|
62,700 | 12.74 | 12.79 | 12.57 | 0 | 0 | 0 | |
10/05/2017 |
12.74
|
50,150 | 12.79 | 12.93 | 12.68 | 0 | 0 | 0 | |
09/05/2017 |
12.79
|
78,330 | 12.95 | 12.95 | 12.63 | 0 | 0 | 0 | |
08/05/2017 |
12.95
|
181,330 | 12.90 | 13.31 | 12.90 | 0 | 0 | 0 | |
05/05/2017 |
12.90
|
65,500 | 12.68 | 13.12 | 12.60 | 0 | 0 | 0 | |
04/05/2017 |
12.68
|
58,850 | 12.57 | 12.84 | 12.52 | 0 | 0 | 0 | |
03/05/2017 |
12.57
|
103,760 | 12.82 | 12.84 | 12.54 | 0 | 0 | 0 | |
28/04/2017: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
28/04/2017 |
12.82
|
30,870 | 12.93 | 12.95 | 12.79 | 0 | 0 | 0 | |
27/04/2017 |
12.93
|
75,810 | 13.31 | 13.31 | 12.93 | 0 | 0 | 0 | |
26/04/2017 |
13.31
|
183,980 | 12.65 | 13.33 | 12.52 | 400 | 0 | 0.0 | |
25/04/2017 |
12.65
|
47,760 | 12.65 | 12.74 | 12.46 | 0 | 0 | 0 | |
24/04/2017 |
12.65
|
64,150 | 12.52 | 12.74 | 12.46 | 0 | 0 | 0 | |
21/04/2017 |
12.52
|
44,240 | 12.57 | 12.57 | 12.46 | 0 | 0 | 0 | |
20/04/2017 |
12.57
|
25,500 | 12.74 | 12.84 | 12.57 | 0 | 0 | 0 | |
19/04/2017 |
12.74
|
83,010 | 12.68 | 12.90 | 12.68 | 0 | 0 | 0 | |
18/04/2017 |
12.68
|
86,820 | 12.46 | 12.79 | 12.46 | 0 | 0 | 0 | |
17/04/2017 |
12.46
|
72,150 | 12.63 | 12.79 | 12.41 | 0 | 1,600 | -0.0 | |
14/04/2017 |
12.63
|
43,470 | 12.74 | 12.74 | 12.41 | 0 | 0 | 0 | |
13/04/2017 |
12.74
|
169,000 | 12.63 | 12.79 | 12.46 | 0 | 10,000 | -0.2 | |
12/04/2017 |
12.63
|
164,740 | 13.12 | 13.12 | 12.22 | 0 | 10,000 | -0.2 | |
11/04/2017 |
13.12
|
98,740 | 13.01 | 13.12 | 12.95 | 0 | 10,000 | -0.2 | |
10/04/2017 |
13.01
|
70,870 | 13.06 | 13.06 | 12.82 | 0 | 10,000 | -0.2 | |
07/04/2017 |
13.06
|
50,900 | 12.95 | 13.17 | 12.82 | 0 | 0 | 0 | |
05/04/2017 |
12.95
|
80,280 | 12.84 | 12.98 | 12.79 | 0 | 10,300 | -0.2 | |
04/04/2017 |
12.84
|
111,690 | 12.90 | 12.90 | 12.57 | 0 | 10,000 | -0.2 | |
03/04/2017 |
12.90
|
172,200 | 13.12 | 13.14 | 12.74 | 0 | 10,000 | -0.2 | |
31/03/2017 |
13.12
|
172,790 | 13.53 | 13.53 | 13.06 | 0 | 10,000 | -0.2 | |
30/03/2017 |
13.53
|
476,400 | 13.25 | 13.77 | 13.25 | 0 | 20,300 | -0.5 | |
29/03/2017 |
13.25
|
456,370 | 12.41 | 13.25 | 12.41 | 0 | 10,000 | -0.2 | |
28/03/2017 |
12.41
|
263,580 | 12.52 | 12.60 | 12.41 | 0 | 10,000 | -0.2 | |
27/03/2017 |
12.52
|
66,400 | 12.63 | 12.79 | 12.46 | 0 | 10,000 | -0.2 | |
24/03/2017 |
12.63
|
97,260 | 12.41 | 12.68 | 12.35 | 0 | 10,000 | -0.2 | |
23/03/2017 |
12.41
|
86,020 | 12.41 | 12.46 | 12.30 | 0 | 10,000 | -0.2 | |
22/03/2017 |
12.41
|
207,210 | 12.11 | 12.74 | 12.03 | 0 | 10,200 | -0.2 | |
21/03/2017 |
12.11
|
46,280 | 12.08 | 12.22 | 12.08 | 0 | 10,000 | -0.2 | |
20/03/2017 |
12.08
|
61,650 | 12.08 | 12.25 | 11.97 | 0 | 10,000 | -0.2 | |
17/03/2017 |
12.08
|
77,070 | 12.16 | 12.25 | 11.92 | 0 | 10,000 | -0.2 | |
16/03/2017 |
12.16
|
51,350 | 12.19 | 12.33 | 12.00 | 0 | 10,000 | -0.2 | |
15/03/2017 |
12.19
|
69,060 | 12.08 | 12.35 | 11.97 | 0 | 25,000 | -0.6 | |
14/03/2017 |
12.08
|
73,450 | 12.08 | 12.14 | 11.97 | 0 | 25,000 | -0.6 | |
13/03/2017 |
12.08
|
37,460 | 12.38 | 12.63 | 11.70 | 0 | 0 | 0 | |
10/03/2017 |
12.38
|
22,100 | 12.30 | 12.52 | 12.25 | 0 | 0 | 0 | |
09/03/2017 |
12.30
|
110,310 | 12.63 | 12.63 | 12.25 | 0 | 60,000 | -1.4 | |
08/03/2017 |
12.63
|
53,570 | 12.76 | 12.76 | 12.35 | 0 | 0 | 0 | |
07/03/2017 |
12.76
|
40,030 | 12.79 | 12.79 | 12.63 | 0 | 9,200 | -0.2 | |
06/03/2017 |
12.79
|
168,240 | 12.71 | 12.95 | 12.57 | 33,000 | 0 | 0.8 | |
03/03/2017 |
12.71
|
31,430 | 12.25 | 12.76 | 12.14 | 0 | 0 | 0 | |
02/03/2017 |
12.25
|
16,840 | 12.22 | 12.41 | 12.14 | 0 | 0 | 0 | |
01/03/2017 |
12.22
|
124,730 | 12.19 | 12.25 | 11.97 | 0 | 0 | 0 | |
28/02/2017 |
12.19
|
121,460 | 12.46 | 12.52 | 12.19 | 0 | 0 | 0 | |
27/02/2017 |
12.46
|
52,300 | 12.60 | 12.63 | 12.19 | 0 | 0 | 0 | |
24/02/2017 |
12.60
|
44,210 | 12.79 | 12.95 | 12.41 | 0 | 0 | 0 | |
23/02/2017 |
12.79
|
27,240 | 13.06 | 13.06 | 12.63 | 0 | 0 | 0 | |
22/02/2017 |
13.06
|
135,590 | 12.79 | 13.28 | 12.79 | 0 | 0 | 0 | |
21/02/2017 |
12.79
|
83,200 | 13.06 | 13.33 | 12.63 | 0 | 0 | 0 | |
20/02/2017 |
13.06
|
155,980 | 12.79 | 13.61 | 12.84 | 1,810 | 0 | 0.0 | |
17/02/2017 |
12.79
|
401,010 | 11.97 | 12.79 | 11.97 | 0 | 25,040 | -0.6 | |
16/02/2017 |
11.97
|
135,310 | 11.48 | 12.14 | 11.48 | 0 | 25,000 | -0.5 | |
15/02/2017 |
11.48
|
44,890 | 11.54 | 11.54 | 11.43 | 0 | 30,580 | -0.6 | |
14/02/2017 |
11.54
|
19,520 | 11.67 | 11.67 | 11.48 | 0 | 0 | 0 | |
13/02/2017 |
11.67
|
26,340 | 11.70 | 11.70 | 11.43 | 0 | 0 | 0 | |
10/02/2017 |
11.70
|
31,040 | 11.48 | 11.70 | 11.32 | 480 | 10,010 | -0.2 | |
09/02/2017 |
11.48
|
18,450 | 11.59 | 11.59 | 11.48 | 0 | 9,300 | -0.2 | |
08/02/2017 |
11.59
|
30,560 | 11.70 | 11.70 | 11.43 | 2,000 | 15,600 | -0.3 | |
07/02/2017 |
11.70
|
46,000 | 11.76 | 11.76 | 11.54 | 0 | 15,500 | -0.3 | |
06/02/2017 |
11.76
|
6,930 | 11.89 | 11.97 | 11.76 | 0 | 0 | 0 | |
03/02/2017 |
11.89
|
36,280 | 11.87 | 11.89 | 11.81 | 2,400 | 0 | 0.1 | |
02/02/2017 |
11.87
|
23,140 | 11.87 | 11.87 | 11.70 | 13,000 | 0 | 0.3 | |
25/01/2017 |
11.87
|
20,990 | 11.62 | 11.87 | 11.48 | 9,160 | 10,000 | -0.0 | |
24/01/2017 |
11.62
|
10,020 | 11.43 | 11.67 | 11.43 | 0 | 0 | 0 | |
23/01/2017 |
11.43
|
23,020 | 11.78 | 12.52 | 11.43 | 0 | 0 | 0 |