| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.50 | -5.77% | 836,900 | -14,000 | -0.3 |
24.45
26
24.50
|
|
2 tháng
(2024-09-23) |
-3.30 | -11.87% | 1,799,300 | -34,500 | -0.9 |
24.45
27.80
24.50
|
|
3 tháng
(2024-08-26) |
-1.45 | -5.59% | 2,805,200 | -54,100 | -1.4 |
24.45
27.80
24.50
|
|
6 tháng
(2024-05-27) |
-5.25 | -17.65% | 18,276,400 | -1,500,270 | -38.8 |
23.65
35.10
24.50
|
|
12 tháng
(2023-11-28) |
-1.50 | -5.77% | 26,139,800 | -1,579,235 | -40.6 |
23.65
35.10
24.50
|
|
24 tháng
(2022-12-05) |
1.11 | 4.74% | 39,433,900 | 965,733 | 34.5 |
21.74
35.10
24.50
|
|
36 tháng
(2021-12-08) |
-21.69 | -46.96% | 45,327,100 | 1,033,606 | 50.6 |
21.70
49.86
24.50
|
|
60 tháng
(2019-12-19) |
13.33 | 119.25% | 92,746,900 | 4,195,044 | 175.7 |
8.88
49.86
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2017 |
8.87
|
1,190 | 8.87 | 9.08 | 8.38 | 0 | 0 | 0 | |
| 08/09/2017 |
8.87
|
4,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 07/09/2017 |
8.90
|
30 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 06/09/2017 |
8.90
|
460 | 8.87 | 9.03 | 8.27 | 0 | 0 | 0 | |
| 05/09/2017 |
8.87
|
1,710 | 8.46 | 8.87 | 8.35 | 0 | 0 | 0 | |
| 01/09/2017 |
8.46
|
2,080 | 8.22 | 8.46 | 8.27 | 0 | 0 | 0 | |
| 31/08/2017 |
8.22
|
550 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 | |
| 30/08/2017 |
8.25
|
500 | 8.22 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/08/2017 |
8.22
|
100 | 8.25 | 8.25 | 8.22 | 0 | 0 | 0 | |
| 28/08/2017 |
8.25
|
100 | 8.30 | 8.30 | 8.09 | 0 | 0 | 0 | |
| 25/08/2017 |
8.30
|
51,340 | 7.83 | 8.33 | 7.83 | 0 | 46,400 | -0.7 | |
| 24/08/2017 |
7.83
|
11,440 | 8.30 | 8.35 | 7.83 | 0 | 11,420 | -0.2 | |
| 23/08/2017 |
8.30
|
10 | 7.93 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 22/08/2017 |
7.93
|
25,450 | 8.35 | 8.35 | 7.93 | 0 | 18,000 | -0.3 | |
| 21/08/2017 |
8.35
|
20 | 8.25 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/08/2017 |
8.25
|
60 | 7.83 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 17/08/2017 |
7.83
|
42,820 | 8.30 | 8.48 | 7.83 | 0 | 41,550 | -0.6 | |
| 16/08/2017 |
8.30
|
10,340 | 8.25 | 8.30 | 8.04 | 10,000 | 0 | 0.2 | |
| 15/08/2017 |
8.25
|
2,520 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 14/08/2017 |
8.25
|
6,610 | 8.25 | 8.30 | 8.01 | 0 | 0 | 0 | |
| 11/08/2017 |
8.25
|
1,000 | 7.93 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 10/08/2017 |
7.93
|
70 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 | |
| 09/08/2017 |
8.46
|
110 | 8.19 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 08/08/2017 |
8.19
|
15,050 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 07/08/2017 |
8.19
|
4,770 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 | |
| 04/08/2017 |
8.19
|
120 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 | |
| 03/08/2017 |
8.19
|
7,010 | 7.80 | 8.19 | 7.78 | 0 | 0 | 0 | |
| 02/08/2017 |
7.80
|
5,500 | 7.80 | 8.09 | 7.80 | 0 | 0 | 0 | |
| 01/08/2017 |
7.80
|
120 | 7.46 | 7.96 | 7.80 | 0 | 0 | 0 | |
| 31/07/2017 |
7.46
|
14,230 | 7.99 | 8.51 | 7.46 | 0 | 6,950 | -0.1 | |
| 28/07/2017 |
7.99
|
58,780 | 8.56 | 9.00 | 7.99 | 0 | 30,900 | -0.5 | |
| 27/07/2017 |
8.56
|
21,110 | 8.56 | 8.87 | 8.53 | 20,000 | 5,750 | 0.2 | |
| 26/07/2017 |
8.56
|
5,810 | 9.13 | 9.50 | 8.53 | 0 | 350 | -0.0 | |
| 25/07/2017 |
9.13
|
160 | 8.82 | 9.40 | 9.13 | 0 | 0 | 0 | |
| 24/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 24/07/2017 |
8.82
|
6,870 | 9.46 | 9.46 | 8.82 | 0 | 0 | 0 | |
| 21/07/2017 |
9.46
|
2,290 | 8.85 | 9.46 | 8.30 | 0 | 0 | 0 | |
| 20/07/2017 |
8.85
|
980 | 8.62 | 8.85 | 8.62 | 0 | 0 | 0 | |
| 19/07/2017 |
8.62
|
40 | 8.62 | 8.85 | 8.62 | 0 | 0 | 0 | |
| 18/07/2017 |
8.62
|
700 | 8.85 | 8.85 | 8.62 | 0 | 0 | 0 | |
| 17/07/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 14/07/2017 |
8.85
|
450 | 8.85 | 8.85 | 8.39 | 0 | 0 | 0 | |
| 13/07/2017 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 12/07/2017 |
8.85
|
3,030 | 8.62 | 8.85 | 8.83 | 3,020 | 0 | 0.1 | |
| 11/07/2017 |
8.62
|
2,450 | 8.62 | 8.62 | 8.30 | 1,180 | 0 | 0.0 | |
| 10/07/2017 |
8.62
|
1,190 | 8.62 | 8.76 | 8.39 | 0 | 0 | 0 | |
| 07/07/2017 |
8.62
|
50 | 8.58 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/07/2017 |
8.58
|
110 | 8.39 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/07/2017 |
8.39
|
60 | 8.85 | 8.85 | 8.39 | 0 | 0 | 0 | |
| 04/07/2017 |
8.85
|
5,000 | 8.62 | 8.85 | 8.85 | 5,000 | 0 | 0.1 | |
| 03/07/2017 |
8.62
|
60 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/06/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 30/06/2017 |
8.62
|
100 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 29/06/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 28/06/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 27/06/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 26/06/2017 |
8.71
|
3,100 | 8.49 | 8.71 | 8.49 | 3,000 | 0 | 0.1 | |
| 23/06/2017 |
8.49
|
230 | 8.69 | 8.71 | 8.49 | 0 | 0 | 0 | |
| 22/06/2017 |
8.69
|
1,110 | 8.42 | 8.71 | 8.07 | 0 | 0 | 0 | |
| 21/06/2017 |
8.42
|
6,410 | 8.19 | 8.44 | 8.21 | 3,500 | 0 | 0.1 | |
| 20/06/2017 |
8.19
|
60 | 7.91 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/06/2017 |
7.91
|
2,190 | 7.45 | 7.91 | 7.45 | 0 | 0 | 0 | |
| 16/06/2017 |
7.45
|
4,780 | 7.80 | 7.80 | 7.34 | 0 | 910 | -0.0 | |
| 15/06/2017 |
7.80
|
5,760 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 | |
| 14/06/2017 |
8.05
|
20 | 7.91 | 8.05 | 7.57 | 0 | 0 | 0 | |
| 13/06/2017 |
7.91
|
30 | 7.89 | 7.91 | 7.61 | 0 | 0 | 0 | |
| 12/06/2017 |
7.89
|
2,200 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 | |
| 09/06/2017 |
7.82
|
30 | 7.82 | 8.10 | 7.82 | 0 | 0 | 0 | |
| 08/06/2017 |
7.82
|
50 | 8.10 | 8.37 | 7.82 | 0 | 0 | 0 | |
| 07/06/2017 |
8.10
|
110 | 7.80 | 8.10 | 8.07 | 0 | 0 | 0 | |
| 06/06/2017 |
7.80
|
1,300 | 8.12 | 8.42 | 7.80 | 0 | 0 | 0 | |
| 05/06/2017 |
8.12
|
170 | 7.91 | 8.14 | 7.82 | 0 | 0 | 0 | |
| 02/06/2017 |
7.91
|
1,100 | 8.44 | 8.44 | 7.87 | 0 | 0 | 0 | |
| 01/06/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 31/05/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/05/2017 |
8.44
|
40 | 8.16 | 8.44 | 7.73 | 0 | 0 | 0 | |
| 29/05/2017 |
8.16
|
5,170 | 8.21 | 8.21 | 7.66 | 0 | 4,990 | -0.1 | |
| 26/05/2017 |
8.21
|
470 | 8.00 | 8.21 | 8.00 | 0 | 0 | 0 | |
| 25/05/2017 |
8.00
|
4,210 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 | |
| 24/05/2017 |
8.03
|
1,090 | 8.03 | 8.03 | 8.03 | 0 | 90 | -0.0 | |
| 23/05/2017 |
8.03
|
50 | 8.49 | 8.49 | 8.03 | 0 | 0 | 0 | |
| 22/05/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 19/05/2017 |
8.49
|
20 | 8.07 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 18/05/2017 |
8.07
|
30 | 8.49 | 8.49 | 8.07 | 0 | 0 | 0 | |
| 17/05/2017 |
8.49
|
17,010 | 8.12 | 8.49 | 8.12 | 0 | 17,000 | -0.3 | |
| 16/05/2017 |
8.12
|
66,280 | 8.12 | 8.46 | 8.12 | 0 | 65,980 | -1.2 | |
| 15/05/2017 |
8.12
|
77,060 | 8.12 | 8.46 | 8.12 | 40,000 | 72,200 | -0.6 | |
| 12/05/2017 |
8.12
|
2,480 | 8.03 | 8.49 | 8.12 | 0 | 210 | -0.0 | |
| 11/05/2017 |
8.03
|
300 | 8.16 | 8.16 | 8.03 | 0 | 0 | 0 | |
| 10/05/2017 |
8.16
|
390 | 8.03 | 8.16 | 7.80 | 0 | 0 | 0 | |
| 09/05/2017 |
8.03
|
980 | 8.26 | 8.26 | 7.80 | 0 | 240 | -0.0 | |
| 08/05/2017 |
8.26
|
2,010 | 8.26 | 8.49 | 8.26 | 0 | 0 | 0 | |
| 05/05/2017 |
8.26
|
4,450 | 8.39 | 8.39 | 8.26 | 0 | 4,450 | -0.1 | |
| 04/05/2017 |
8.39
|
2,800 | 8.39 | 8.49 | 8.39 | 0 | 2,100 | -0.0 | |
| 03/05/2017 |
8.39
|
550 | 8.83 | 8.83 | 8.28 | 0 | 0 | 0 | |
| 28/04/2017 |
8.83
|
90 | 8.85 | 8.85 | 8.83 | 0 | 0 | 0 | |
| 27/04/2017 |
8.85
|
100 | 8.81 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/04/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 25/04/2017 |
8.81
|
650 | 8.81 | 8.81 | 8.37 | 0 | 0 | 0 | |
| 24/04/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 21/04/2017 |
8.81
|
7,540 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 20/04/2017 |
8.71
|
10 | 8.49 | 8.71 | 8.71 | 0 | 0 | 0 | |