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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
9.12
|
575,680 | 8.99 | 9.32 | 8.90 | 350 | 167,320 | -3.4 | |
06/07/2017 |
8.99
|
334,940 | 9.08 | 9.21 | 8.94 | 3,500 | 263,540 | -5.3 | |
05/07/2017 |
9.08
|
126,740 | 8.99 | 9.08 | 8.90 | 4,010 | 5,520 | -0.0 | |
04/07/2017 |
8.99
|
48,220 | 8.97 | 9.01 | 8.90 | 6,150 | 200 | 0.1 | |
03/07/2017 |
8.97
|
131,670 | 9.17 | 9.17 | 8.88 | 0 | 60,900 | -1.2 | |
30/06/2017 |
9.17
|
58,550 | 9.12 | 9.26 | 9.12 | 10 | 11,090 | -0.2 | |
29/06/2017 |
9.12
|
161,290 | 9.17 | 9.39 | 9.08 | 31,870 | 14,640 | 0.4 | |
28/06/2017 |
9.17
|
247,930 | 8.90 | 9.26 | 8.83 | 8,650 | 500 | 0.2 | |
27/06/2017 |
8.90
|
91,380 | 8.85 | 9.03 | 8.83 | 0 | 4,880 | -0.1 | |
26/06/2017 |
8.85
|
352,680 | 9.12 | 9.39 | 8.85 | 3,490 | 100 | 0.1 | |
23/06/2017 |
9.12
|
53,980 | 9.35 | 9.39 | 9.08 | 500 | 20,230 | -0.4 | |
22/06/2017 |
9.35
|
187,470 | 9.39 | 9.57 | 9.08 | 9,930 | 21,000 | -0.2 | |
21/06/2017 |
9.39
|
239,430 | 9.55 | 9.55 | 9.26 | 1,850 | 20,000 | -0.4 | |
20/06/2017 |
9.55
|
512,540 | 8.94 | 9.57 | 8.94 | 167,680 | 15,000 | 3.2 | |
19/06/2017 |
8.94
|
412,760 | 8.45 | 8.94 | 8.45 | 112,060 | 300 | 2.2 | |
16/06/2017 |
8.45
|
295,810 | 8.45 | 8.59 | 8.41 | 81,010 | 0 | 1.5 | |
15/06/2017 |
8.45
|
129,470 | 8.45 | 8.50 | 8.30 | 62,120 | 8,270 | 1.0 | |
14/06/2017 |
8.45
|
60,990 | 8.45 | 8.50 | 8.32 | 18,730 | 0 | 0.4 | |
13/06/2017 |
8.45
|
70,370 | 8.50 | 8.50 | 8.32 | 28,240 | 100 | 0.5 | |
12/06/2017 |
8.50
|
55,700 | 8.50 | 8.54 | 8.32 | 800 | 0 | 0.0 | |
09/06/2017 |
8.50
|
18,960 | 8.41 | 8.50 | 8.41 | 3,500 | 0 | 0.1 | |
08/06/2017 |
8.41
|
71,270 | 8.54 | 8.68 | 8.41 | 14,960 | 10 | 0.3 | |
07/06/2017 |
8.54
|
147,940 | 8.41 | 8.59 | 8.41 | 68,180 | 5,680 | 1.2 | |
06/06/2017 |
8.41
|
164,680 | 8.36 | 8.59 | 8.36 | 19,720 | 17,000 | 0.1 | |
05/06/2017 |
8.36
|
120,220 | 8.18 | 8.50 | 8.27 | 10 | 400 | -0.0 | |
02/06/2017 |
8.18
|
34,790 | 8.27 | 8.30 | 8.09 | 0 | 15,990 | -0.3 | |
01/06/2017 |
8.27
|
206,990 | 8.50 | 8.50 | 8.23 | 15,030 | 50,010 | -0.6 | |
31/05/2017 |
8.50
|
128,200 | 8.50 | 8.50 | 8.27 | 2,590 | 4,440 | -0.0 | |
30/05/2017 |
8.50
|
172,950 | 8.54 | 8.59 | 8.30 | 6,250 | 3,000 | 0.1 | |
29/05/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/05/2017 |
8.54
|
104,490 | 8.32 | 8.85 | 8.50 | 55,000 | 6,220 | 0.9 | |
26/05/2017 |
8.32
|
192,940 | 8.57 | 8.57 | 8.32 | 2,000 | 17,160 | -0.3 | |
25/05/2017 |
8.57
|
233,840 | 8.82 | 8.82 | 8.40 | 800 | 134,620 | -2.7 | |
24/05/2017 |
8.82
|
290,530 | 8.51 | 8.82 | 8.53 | 43,400 | 80,420 | -0.8 | |
23/05/2017 |
8.51
|
169,110 | 8.74 | 9.03 | 8.49 | 9,600 | 104,620 | -1.9 | |
22/05/2017 |
8.74
|
228,430 | 8.57 | 8.91 | 8.59 | 20 | 18,600 | -0.4 | |
19/05/2017 |
8.57
|
260,220 | 8.46 | 8.61 | 8.42 | 101,600 | 17,790 | 1.7 | |
18/05/2017 |
8.46
|
376,470 | 8.44 | 8.53 | 8.32 | 161,900 | 750 | 3.2 | |
17/05/2017 |
8.44
|
119,310 | 8.40 | 8.53 | 8.28 | 940 | 20,350 | -0.4 | |
16/05/2017 |
8.40
|
292,710 | 8.36 | 8.49 | 8.32 | 180,030 | 33,240 | 2.9 | |
15/05/2017 |
8.36
|
164,680 | 8.38 | 8.61 | 8.32 | 42,400 | 5,500 | 0.7 | |
12/05/2017 |
8.38
|
222,940 | 8.19 | 8.49 | 8.28 | 2,200 | 3,300 | -0.0 | |
11/05/2017 |
8.19
|
216,590 | 7.94 | 8.28 | 7.94 | 117,460 | 18,000 | 1.9 | |
10/05/2017 |
7.94
|
90,780 | 8.02 | 8.07 | 7.90 | 50,120 | 5,000 | 0.9 | |
09/05/2017 |
8.02
|
222,200 | 7.65 | 8.02 | 7.65 | 53,400 | 46,000 | 0.1 | |
08/05/2017 |
7.65
|
139,450 | 7.52 | 7.73 | 7.48 | 32,410 | 1,200 | 0.6 | |
05/05/2017 |
7.52
|
76,980 | 7.50 | 7.52 | 7.44 | 38,730 | 0 | 0.7 | |
04/05/2017 |
7.50
|
112,620 | 7.48 | 7.60 | 7.39 | 69,460 | 0 | 1.2 | |
03/05/2017 |
7.48
|
90,960 | 7.35 | 7.48 | 7.35 | 47,080 | 0 | 0.8 | |
28/04/2017 |
7.35
|
27,620 | 7.39 | 7.39 | 7.27 | 11,020 | 8,700 | 0.0 | |
27/04/2017 |
7.39
|
22,540 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
26/04/2017 |
7.50
|
98,050 | 7.23 | 7.56 | 7.31 | 55,340 | 4,050 | 0.9 | |
25/04/2017 |
7.23
|
17,140 | 7.14 | 7.23 | 7.14 | 2,200 | 0 | 0.0 | |
24/04/2017 |
7.14
|
20,920 | 7.14 | 7.23 | 7.14 | 30 | 4,250 | -0.1 | |
21/04/2017 |
7.14
|
23,780 | 7.20 | 7.20 | 7.14 | 0 | 1,300 | -0.0 | |
20/04/2017 |
7.20
|
52,070 | 7.10 | 7.23 | 7.10 | 7,470 | 0 | 0.1 | |
19/04/2017 |
7.10
|
6,070 | 7.10 | 7.14 | 7.10 | 50 | 0 | 0.0 | |
18/04/2017 |
7.10
|
46,460 | 7.14 | 7.39 | 7.06 | 16,910 | 8,950 | 0.1 | |
17/04/2017 |
7.14
|
40,980 | 7.14 | 7.23 | 7.12 | 10,000 | 0 | 0.2 | |
14/04/2017 |
7.14
|
31,050 | 7.18 | 7.25 | 7.12 | 4,950 | 0 | 0.1 | |
13/04/2017 |
7.18
|
102,060 | 7.16 | 7.18 | 7.16 | 64,500 | 0 | 1.1 | |
12/04/2017 |
7.16
|
24,150 | 7.16 | 7.16 | 7.16 | 14,020 | 2,000 | 0.2 | |
11/04/2017 |
7.16
|
7,080 | 7.14 | 7.16 | 7.14 | 4,900 | 0 | 0.1 | |
10/04/2017 |
7.14
|
47,430 | 7.14 | 7.23 | 7.14 | 34,940 | 500 | 0.6 | |
07/04/2017 |
7.14
|
51,800 | 7.18 | 7.18 | 7.14 | 49,230 | 4,030 | 0.8 | |
05/04/2017 |
7.18
|
153,470 | 7.20 | 7.20 | 7.18 | 84,470 | 94,650 | -0.2 | |
04/04/2017 |
7.20
|
52,200 | 7.23 | 7.29 | 7.18 | 40,860 | 0 | 0.7 | |
03/04/2017 |
7.23
|
55,700 | 7.23 | 7.23 | 7.14 | 53,410 | 1,440 | 0.9 | |
31/03/2017 |
7.23
|
100,500 | 7.14 | 7.23 | 7.18 | 54,590 | 0 | 0.9 | |
30/03/2017 |
7.14
|
67,520 | 7.10 | 7.23 | 7.06 | 35,530 | 0 | 0.6 | |
29/03/2017 |
7.10
|
4,870 | 7.10 | 7.14 | 7.06 | 1,230 | 0 | 0.0 | |
28/03/2017 |
7.10
|
40,930 | 7.18 | 7.18 | 7.10 | 14,540 | 500 | 0.2 | |
27/03/2017 |
7.18
|
122,370 | 7.27 | 7.27 | 7.10 | 69,310 | 2,400 | 1.1 | |
24/03/2017 |
7.27
|
39,780 | 7.14 | 7.27 | 7.14 | 23,020 | 21,500 | 0.0 | |
23/03/2017 |
7.14
|
23,940 | 7.27 | 7.37 | 7.14 | 12,120 | 7,850 | 0.1 | |
22/03/2017 |
7.27
|
38,260 | 7.31 | 7.31 | 7.27 | 5,760 | 0 | 0.1 | |
21/03/2017 |
7.31
|
85,960 | 7.54 | 7.54 | 7.31 | 24,610 | 15,050 | 0.2 | |
20/03/2017 |
7.54
|
246,730 | 7.39 | 7.54 | 7.35 | 138,810 | 115,020 | 0.4 | |
17/03/2017 |
7.39
|
124,290 | 7.23 | 7.39 | 7.23 | 59,800 | 3,010 | 1.0 | |
16/03/2017 |
7.23
|
78,980 | 7.18 | 7.35 | 7.20 | 0 | 35,730 | -0.6 | |
15/03/2017 |
7.18
|
54,720 | 7.39 | 7.44 | 7.18 | 23,000 | 13,000 | 0.2 | |
14/03/2017 |
7.39
|
149,020 | 7.10 | 7.56 | 7.10 | 0 | 200 | -0.0 | |
13/03/2017 |
7.10
|
95,040 | 7.10 | 7.12 | 7.06 | 10,610 | 43,500 | -0.6 | |
10/03/2017 |
7.10
|
37,760 | 7.10 | 7.12 | 7.06 | 306,000 | 300,000 | 0.1 | |
09/03/2017 |
7.10
|
7,830 | 7.06 | 7.10 | 7.04 | 4,000 | 0 | 0.1 | |
08/03/2017 |
7.06
|
39,670 | 7.06 | 7.06 | 6.93 | 0 | 0 | 0 | |
07/03/2017 |
7.06
|
7,160 | 7.10 | 7.14 | 6.99 | 0 | 0 | 0 | |
06/03/2017 |
7.10
|
45,220 | 7.02 | 7.10 | 7.02 | 30,860 | 1,000 | 0.5 | |
03/03/2017 |
7.02
|
45,640 | 7.06 | 7.06 | 6.97 | 5,000 | 2,000 | 0.0 | |
02/03/2017 |
7.06
|
37,590 | 6.99 | 7.06 | 6.97 | 12,170 | 0 | 0.2 | |
01/03/2017 |
6.99
|
11,660 | 7.06 | 7.06 | 6.99 | 2,000 | 0 | 0.0 | |
28/02/2017 |
7.06
|
27,800 | 7.10 | 7.10 | 7.04 | 2,000 | 0 | 0.0 | |
27/02/2017 |
7.10
|
191,540 | 7.06 | 7.10 | 7.04 | 152,300 | 30,550 | 2.1 | |
24/02/2017 |
7.06
|
158,400 | 6.99 | 7.08 | 7.02 | 102,950 | 0 | 1.7 | |
23/02/2017 |
6.99
|
110,200 | 6.97 | 7.06 | 6.95 | 85,870 | 27,000 | 1.0 | |
22/02/2017 |
6.97
|
70,100 | 7.06 | 7.10 | 6.97 | 38,100 | 0 | 0.6 | |
21/02/2017 |
7.06
|
43,730 | 7.14 | 7.14 | 7.06 | 13,680 | 750 | 0.2 | |
20/02/2017 |
7.14
|
189,480 | 7.12 | 7.14 | 7.10 | 150,560 | 0 | 2.6 | |
17/02/2017 |
7.12
|
40,360 | 7.14 | 7.14 | 7.08 | 65,190 | 64,590 | 0.0 | |
16/02/2017 |
7.14
|
132,000 | 7.14 | 7.16 | 7.06 | 89,000 | 600 | 1.5 | |
15/02/2017 |
7.14
|
69,550 | 7.18 | 7.20 | 7.10 | 7,220 | 0 | 0.1 |