Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.85 | -8.97% | 41,900 | -1,100 | -0.0 |
28.10
32.50
28.90
|
2 tháng
(2024-07-22) |
-3.60 | -11.07% | 55,000 | -2,700 | -0.1 |
26.60
32.59
28.90
|
3 tháng
(2024-06-20) |
2.68 | 10.21% | 65,300 | -3,000 | -0.1 |
26.22
32.59
28.90
|
6 tháng
(2024-03-22) |
3.24 | 12.63% | 97,000 | -6,700 | -0.2 |
23.41
32.59
28.90
|
12 tháng
(2023-09-25) |
4.46 | 18.24% | 123,400 | -18,900 | -0.5 |
21.91
32.59
28.90
|
24 tháng
(2022-09-29) |
3.92 | 15.70% | 164,706 | -20,700 | -0.5 |
20.02
32.59
28.90
|
36 tháng
(2021-10-04) |
6.56 | 29.38% | 477,228 | 39,500 | 1.2 |
20.02
32.59
28.90
|
60 tháng
(2019-10-15) |
7.71 | 36.38% | 972,769 | 146,050 | 4.2 |
15.66
32.59
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
9.60
|
6,700 | 9.60 | 9.65 | 9.60 | 0 | 0 | 0 | |
07/07/2017 |
9.60
|
5,700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/07/2017 |
9.60
|
120 | 9.73 | 9.73 | 9.60 | 0 | 0 | 0 | |
05/07/2017 |
9.73
|
2,800 | 9.69 | 9.73 | 9.60 | 0 | 0 | 0 | |
04/07/2017 |
9.69
|
5,230 | 9.77 | 10.02 | 9.52 | 0 | 0 | 0 | |
03/07/2017 |
9.77
|
9,120 | 9.94 | 9.98 | 9.73 | 0 | 0 | 0 | |
30/06/2017 |
9.94
|
430 | 9.73 | 9.94 | 9.77 | 0 | 0 | 0 | |
29/06/2017 |
9.73
|
10,802 | 10.07 | 10.49 | 9.52 | 0 | 0 | 0 | |
28/06/2017 |
10.07
|
1,204 | 9.90 | 10.07 | 9.77 | 0 | 0 | 0 | |
27/06/2017 |
9.90
|
4,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
26/06/2017 |
9.90
|
6,200 | 10.02 | 10.11 | 9.31 | 0 | 0 | 0 | |
23/06/2017 |
10.02
|
10,512 | 10.11 | 10.11 | 10.02 | 2,000 | 0 | 0.0 | |
22/06/2017 |
10.11
|
6,301 | 10.19 | 10.19 | 10.07 | 3,000 | 0 | 0.1 | |
21/06/2017 |
10.19
|
8,500 | 10.15 | 10.19 | 10.11 | 4,800 | 0 | 0.1 | |
20/06/2017 |
10.15
|
2,113 | 9.98 | 10.19 | 9.94 | 0 | 0 | 0 | |
19/06/2017 |
9.98
|
38,643 | 10.07 | 10.11 | 9.69 | 15,200 | 0 | 0.4 | |
16/06/2017 |
10.07
|
23,300 | 10.11 | 10.49 | 10.07 | 15,700 | 0 | 0.4 | |
15/06/2017 |
10.11
|
24,700 | 10.23 | 10.23 | 10.11 | 0 | 0 | 0 | |
14/06/2017 |
10.23
|
2,900 | 10.11 | 10.23 | 10.15 | 0 | 0 | 0 | |
13/06/2017 |
10.11
|
79,200 | 10.28 | 10.70 | 10.11 | 15,200 | 0 | 0.4 | |
12/06/2017 |
10.28
|
3,027 | 10.02 | 10.28 | 10.28 | 0 | 0 | 0 | |
09/06/2017 |
10.02
|
2,000 | 10.32 | 10.32 | 9.98 | 0 | 0 | 0 | |
08/06/2017 |
10.32
|
13,900 | 10.11 | 10.32 | 9.98 | 0 | 0 | 0 | |
07/06/2017 |
10.11
|
11,800 | 10.11 | 10.11 | 9.90 | 0 | 0 | 0 | |
06/06/2017 |
10.11
|
4,500 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
05/06/2017 |
10.11
|
23,210 | 11.12 | 11.12 | 10.11 | 2,000 | 0 | 0.0 | |
02/06/2017 |
11.12
|
10,900 | 10.74 | 11.12 | 10.53 | 2,300 | 0 | 0.1 | |
01/06/2017 |
10.74
|
9,928 | 10.82 | 10.87 | 10.74 | 3,700 | 0 | 0.1 | |
31/05/2017 |
10.82
|
9,082 | 10.99 | 11.04 | 10.82 | 2,000 | 0 | 0.1 | |
30/05/2017 |
10.99
|
20,300 | 11.29 | 11.37 | 10.95 | 2,000 | 0 | 0.1 | |
29/05/2017: Cổ tức tiền mặt tỉ lệ: 44.59% | |||||||||
29/05/2017 |
11.29
|
10,710 | 11.26 | 12.76 | 11.08 | 0 | 0 | 0 | |
26/05/2017 |
11.26
|
25,410 | 11.26 | 11.30 | 11.01 | 5,600 | 0 | 0.2 | |
25/05/2017 |
11.26
|
32,315 | 11.30 | 11.37 | 11.01 | 0 | 0 | 0 | |
24/05/2017 |
11.30
|
18,818 | 11.19 | 11.30 | 11.15 | 0 | 0 | 0 | |
23/05/2017 |
11.19
|
65,168 | 11.34 | 11.84 | 10.58 | 20,000 | 0 | 0.6 | |
22/05/2017 |
11.34
|
76,701 | 10.47 | 11.34 | 10.65 | 0 | 0 | 0 | |
19/05/2017 |
10.47
|
39,200 | 11.12 | 11.12 | 9.57 | 0 | 0 | 0 | |
18/05/2017 |
11.12
|
38,404 | 11.05 | 11.19 | 10.76 | 0 | 0 | 0 | |
17/05/2017 |
11.05
|
44,100 | 11.19 | 11.55 | 11.05 | 0 | 0 | 0 | |
16/05/2017 |
11.19
|
28,500 | 11.34 | 11.34 | 11.01 | 0 | 0 | 0 | |
15/05/2017 |
11.34
|
10,300 | 11.12 | 11.48 | 11.19 | 0 | 0 | 0 | |
12/05/2017 |
11.12
|
5,300 | 11.08 | 11.30 | 11.12 | 0 | 0 | 0 | |
11/05/2017 |
11.08
|
8,800 | 11.15 | 11.19 | 11.08 | 0 | 0 | 0 | |
10/05/2017 |
11.15
|
18,400 | 11.55 | 11.55 | 11.08 | 0 | 0 | 0 | |
09/05/2017 |
11.55
|
10,700 | 11.52 | 11.55 | 11.44 | 0 | 0 | 0 | |
08/05/2017 |
11.52
|
19,230 | 11.91 | 11.91 | 11.37 | 0 | 0 | 0 | |
05/05/2017 |
11.91
|
50,600 | 11.48 | 11.91 | 11.44 | 0 | 0 | 0 | |
04/05/2017 |
11.48
|
16,700 | 11.26 | 11.48 | 11.34 | 0 | 0 | 0 | |
03/05/2017 |
11.26
|
11,400 | 11.19 | 11.37 | 11.19 | 0 | 0 | 0 | |
28/04/2017 |
11.19
|
13,200 | 11.19 | 11.34 | 11.19 | 0 | 0 | 0 | |
27/04/2017 |
11.19
|
9,100 | 11.34 | 11.37 | 10.83 | 0 | 0 | 0 | |
26/04/2017 |
11.34
|
11,220 | 11.37 | 11.37 | 10.83 | 0 | 0 | 0 | |
25/04/2017 |
11.37
|
11,056 | 11.55 | 11.91 | 11.19 | 0 | 0 | 0 | |
24/04/2017 |
11.55
|
31,400 | 10.72 | 11.91 | 11.01 | 0 | 0 | 0 | |
21/04/2017 |
10.72
|
17,900 | 10.83 | 11.01 | 10.47 | 7,700 | 0 | 0.2 | |
20/04/2017 |
10.83
|
21,821 | 10.69 | 11.01 | 10.69 | 0 | 0 | 0 | |
19/04/2017 |
10.69
|
87,430 | 11.91 | 11.91 | 10.11 | 2,300 | 0 | 0.1 | |
18/04/2017 |
11.91
|
22,800 | 10.83 | 12.45 | 11.01 | 0 | 0 | 0 | |
17/04/2017 |
10.83
|
920 | 10.69 | 10.83 | 10.83 | 0 | 0 | 0 | |
14/04/2017 |
10.69
|
435,530 | 9.17 | 10.69 | 8.30 | 2,400 | 0 | 0.1 | |
13/04/2017 |
9.17
|
29,343 | 10.83 | 10.83 | 9.17 | 0 | 0 | 0 | |
12/04/2017 |
10.83
|
1,042 | 10.87 | 10.87 | 10.25 | 0 | 0 | 0 | |
11/04/2017 |
10.87
|
20,430 | 11.19 | 12.63 | 10.87 | 0 | 0 | 0 | |
10/04/2017 |
11.19
|
7,200 | 10.11 | 11.52 | 10.29 | 0 | 0 | 0 | |
07/04/2017 |
10.11
|
1,000 | 10.47 | 10.47 | 10.00 | 0 | 0 | 0 | |
05/04/2017 |
10.47
|
1,800 | 9.39 | 10.47 | 9.93 | 0 | 0 | 0 | |
04/04/2017 |
9.39
|
200 | 9.57 | 9.57 | 9.06 | 0 | 0 | 0 | |
03/04/2017 |
9.57
|
1,800 | 9.39 | 10.36 | 9.57 | 0 | 0 | 0 | |
31/03/2017 |
9.39
|
6,603 | 9.96 | 9.96 | 8.88 | 0 | 0 | 0 | |
30/03/2017 |
9.96
|
600 | 10.18 | 10.47 | 9.96 | 0 | 0 | 0 | |
29/03/2017 |
10.18
|
1,008 | 11.15 | 12.27 | 9.78 | 0 | 0 | 0 | |
28/03/2017 |
11.15
|
9,000 | 9.82 | 11.19 | 8.34 | 0 | 0 | 0 | |
27/03/2017 |
9.82
|
12,600 | 9.02 | 9.82 | 9.39 | 0 | 0 | 0 | |
24/03/2017 |
9.02
|
18,600 | 7.22 | 9.02 | 7.26 | 0 | 0 | 0 | |
23/03/2017 |
7.22
|
500 | 6.97 | 8.99 | 7.08 | 0 | 100 | -0.0 | |
22/03/2017 |
6.97
|
10,800 | 6.93 | 7.94 | 6.97 | 0 | 100 | -0.0 | |
21/03/2017 |
6.93
|
1,200 | 6.03 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/03/2017 |
6.03
|
100 | 5.27 | 6.03 | 6.03 | 0 | 0 | 0 | |
17/03/2017 |
5.27
|
100 | 4.58 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/03/2017 |
4.58
|
100 | 3.83 | 4.58 | 4.58 | 0 | 0 | 0 | |
15/03/2017 |
3.83
|
800 | 3.72 | 4.26 | 3.83 | 0 | 0 | 0 | |
14/03/2017 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/03/2017 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
10/03/2017 |
3.72
|
500 | 4.12 | 4.12 | 3.72 | 0 | 0 | 0 | |
09/03/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
08/03/2017 |
4.12
|
100 | 4.08 | 4.12 | 4.12 | 100 | 0 | 0.0 | |
07/03/2017 |
4.08
|
200 | 4.01 | 4.08 | 4.08 | 200 | 0 | 0.0 | |
06/03/2017 |
4.01
|
900 | 4.69 | 4.69 | 4.01 | 0 | 0 | 0 | |
03/03/2017 |
4.69
|
100 | 5.56 | 5.56 | 4.69 | 0 | 0 | 0 | |
02/03/2017 |
5.56
|
300 | 5.41 | 5.56 | 5.45 | 100 | 0 | 0.0 | |
01/03/2017 |
5.41
|
7,300 | 5.96 | 5.96 | 5.41 | 0 | 0 | 0 | |
28/02/2017 |
5.96
|
700 | 4.91 | 6.50 | 5.96 | 0 | 0 | 0 | |
27/02/2017 |
4.91
|
1,700 | 5.78 | 6.64 | 4.91 | 0 | 0 | 0 | |
24/02/2017 |
5.78
|
500 | 5.05 | 5.78 | 5.78 | 0 | 0 | 0 | |
23/02/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
22/02/2017 |
5.05
|
1,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |