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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2017 |
8.11
|
155,800 | 8.17 | 8.30 | 8.04 | 0 | 0 | 0 | |
03/07/2017 |
8.17
|
93,530 | 7.92 | 8.17 | 7.92 | 0 | 0 | 0 | |
30/06/2017 |
7.92
|
102,300 | 7.92 | 7.98 | 7.79 | 0 | 0 | 0 | |
29/06/2017 |
7.92
|
65,100 | 7.92 | 7.98 | 7.85 | 0 | 0 | 0 | |
28/06/2017 |
7.92
|
40,500 | 7.98 | 8.04 | 7.85 | 0 | 0 | 0 | |
27/06/2017 |
7.98
|
77,390 | 7.92 | 8.11 | 7.92 | 0 | 0 | 0 | |
26/06/2017 |
7.92
|
72,800 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 | |
23/06/2017 |
7.98
|
77,200 | 8.30 | 8.30 | 7.92 | 0 | 0 | 0 | |
22/06/2017 |
8.30
|
37,030 | 8.17 | 8.36 | 8.11 | 0 | 0 | 0 | |
21/06/2017 |
8.17
|
138,806 | 8.43 | 8.62 | 8.17 | 0 | 0 | 0 | |
20/06/2017 |
8.43
|
189,090 | 7.85 | 8.62 | 7.85 | 0 | 0 | 0 | |
19/06/2017 |
7.85
|
69,140 | 7.72 | 7.92 | 7.66 | 0 | 0 | 0 | |
16/06/2017 |
7.72
|
59,504 | 7.66 | 7.79 | 7.60 | 0 | 0 | 0 | |
15/06/2017 |
7.66
|
201,160 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 | |
14/06/2017 |
7.98
|
129,650 | 8.11 | 8.11 | 7.92 | 0 | 0 | 0 | |
13/06/2017 |
8.11
|
51,700 | 8.24 | 8.30 | 8.04 | 0 | 0 | 0 | |
12/06/2017 |
8.24
|
157,183 | 8.43 | 8.43 | 8.11 | 0 | 0 | 0 | |
09/06/2017 |
8.43
|
63,760 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 | |
08/06/2017 |
8.55
|
178,600 | 8.49 | 8.55 | 8.24 | 0 | 0 | 0 | |
07/06/2017 |
8.49
|
127,936 | 8.68 | 8.75 | 8.49 | 0 | 0 | 0 | |
06/06/2017 |
8.68
|
133,560 | 8.75 | 8.75 | 8.55 | 0 | 0 | 0 | |
05/06/2017 |
8.75
|
156,600 | 8.87 | 8.94 | 8.62 | 0 | 0 | 0 | |
02/06/2017 |
8.87
|
81,800 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 | |
01/06/2017 |
9.06
|
91,101 | 9.19 | 9.26 | 8.94 | 0 | 0 | 0 | |
31/05/2017 |
9.19
|
167,540 | 8.87 | 9.51 | 9.00 | 0 | 0 | 0 | |
30/05/2017 |
8.87
|
77,210 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 | |
29/05/2017 |
9.06
|
63,200 | 9.06 | 9.13 | 8.94 | 0 | 0 | 0 | |
26/05/2017 |
9.06
|
93,840 | 9.06 | 9.13 | 8.94 | 0 | 0 | 0 | |
25/05/2017 |
9.06
|
45,840 | 9.06 | 9.26 | 8.94 | 0 | 0 | 0 | |
24/05/2017 |
9.06
|
85,110 | 9.00 | 9.26 | 8.94 | 0 | 0 | 0 | |
23/05/2017 |
9.00
|
90,540 | 9.32 | 9.38 | 8.94 | 0 | 0 | 0 | |
22/05/2017 |
9.32
|
200,950 | 9.64 | 9.77 | 9.13 | 0 | 0 | 0 | |
19/05/2017 |
9.64
|
274,800 | 9.06 | 10.02 | 8.81 | 0 | 0 | 0 | |
18/05/2017 |
9.06
|
206,610 | 8.81 | 9.32 | 8.43 | 0 | 0 | 0 | |
17/05/2017 |
8.81
|
400,060 | 9.51 | 9.51 | 8.81 | 200 | 0 | 0.0 | |
16/05/2017 |
9.51
|
381,500 | 9.83 | 9.83 | 9.45 | 0 | 0 | 0 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
15/05/2017 |
9.83
|
222,220 | 10.53 | 10.53 | 9.77 | 0 | 0 | 0 | |
12/05/2017 |
10.53
|
423,246 | 10.58 | 10.78 | 10.44 | 0 | 0 | 0 | |
11/05/2017 |
10.58
|
266,110 | 10.58 | 10.58 | 10.48 | 0 | 0 | 0 | |
10/05/2017 |
10.58
|
265,250 | 10.68 | 10.73 | 10.53 | 100 | 0 | 0.0 | |
09/05/2017 |
10.68
|
184,400 | 10.68 | 10.73 | 10.53 | 0 | 0 | 0 | |
08/05/2017 |
10.68
|
364,800 | 10.58 | 10.83 | 10.53 | 0 | 0 | 0 | |
05/05/2017 |
10.58
|
174,400 | 10.53 | 10.58 | 10.44 | 0 | 0 | 0 | |
04/05/2017 |
10.53
|
255,820 | 10.68 | 10.78 | 10.39 | 0 | 0 | 0 | |
03/05/2017 |
10.68
|
433,100 | 10.48 | 11.27 | 10.53 | 0 | 0 | 0 | |
28/04/2017 |
10.48
|
211,030 | 10.39 | 10.73 | 10.14 | 0 | 0 | 0 | |
27/04/2017 |
10.39
|
346,525 | 10.48 | 10.48 | 9.90 | 0 | 0 | 0 | |
26/04/2017 |
10.48
|
399,610 | 10.73 | 10.78 | 10.29 | 0 | 0 | 0 | |
25/04/2017 |
10.73
|
330,440 | 10.93 | 10.97 | 10.63 | 0 | 0 | 0 | |
24/04/2017 |
10.93
|
940,275 | 10.58 | 11.27 | 10.68 | 0 | 0 | 0 | |
21/04/2017 |
10.58
|
479,589 | 10.39 | 10.78 | 10.44 | 0 | 0 | 0 | |
20/04/2017 |
10.39
|
713,700 | 10.24 | 10.78 | 9.99 | 0 | 0 | 0 | |
19/04/2017 |
10.24
|
245,000 | 9.55 | 10.53 | 9.55 | 0 | 0 | 0 | |
18/04/2017 |
9.55
|
118,500 | 9.31 | 9.55 | 9.26 | 0 | 0 | 0 | |
17/04/2017 |
9.31
|
230,400 | 9.65 | 9.70 | 9.31 | 0 | 0 | 0 | |
14/04/2017 |
9.65
|
229,200 | 9.95 | 10.04 | 9.65 | 0 | 0 | 0 | |
13/04/2017 |
9.95
|
230,500 | 10.39 | 10.53 | 9.95 | 0 | 0 | 0 | |
12/04/2017 |
10.39
|
434,500 | 10.34 | 10.83 | 10.34 | 0 | 0 | 0 | |
11/04/2017 |
10.34
|
691,100 | 10.19 | 10.73 | 9.95 | 0 | 0 | 0 | |
10/04/2017 |
10.19
|
218,600 | 9.95 | 10.29 | 9.70 | 0 | 0 | 0 | |
07/04/2017 |
9.95
|
282,000 | 9.99 | 10.24 | 9.55 | 0 | 0 | 0 | |
05/04/2017 |
9.99
|
164,415 | 10.19 | 10.44 | 9.85 | 0 | 0 | 0 | |
04/04/2017 |
10.19
|
571,700 | 10.63 | 10.97 | 9.90 | 0 | 0 | 0 | |
03/04/2017 |
10.63
|
845,348 | 10.63 | 11.76 | 10.58 | 0 | 0 | 0 | |
31/03/2017 |
10.63
|
279,800 | 10.68 | 11.12 | 10.53 | 0 | 0 | 0 | |
30/03/2017 |
10.68
|
98,700 | 10.63 | 10.78 | 10.53 | 200 | 0 | 0.0 | |
29/03/2017 |
10.63
|
180,100 | 10.63 | 11.17 | 10.58 | 0 | 0 | 0 | |
28/03/2017 |
10.63
|
163,500 | 10.63 | 10.63 | 10.58 | 0 | 0 | 0 | |
27/03/2017 |
10.63
|
173,548 | 10.09 | 10.88 | 10.09 | 0 | 0 | 0 | |
24/03/2017 |
10.09
|
173,100 | 10.19 | 10.53 | 9.85 | 0 | 0 | 0 | |
23/03/2017 |
10.19
|
149,200 | 10.39 | 10.78 | 9.85 | 5,500 | 0 | 0.1 | |
22/03/2017 |
10.39
|
234,640 | 10.44 | 11.02 | 10.29 | 0 | 0 | 0 | |
21/03/2017 |
10.44
|
757,700 | 9.36 | 10.68 | 9.46 | 0 | 0 | 0 | |
20/03/2017 |
9.36
|
352,410 | 8.82 | 9.46 | 8.92 | 0 | 0 | 0 | |
17/03/2017 |
8.82
|
223,130 | 8.72 | 8.92 | 8.62 | 0 | 0 | 0 | |
16/03/2017 |
8.72
|
240,500 | 8.62 | 9.01 | 8.62 | 0 | 0 | 0 | |
15/03/2017 |
8.62
|
181,000 | 8.57 | 8.87 | 8.52 | 0 | 0 | 0 | |
14/03/2017 |
8.57
|
57,400 | 8.57 | 9.16 | 8.57 | 0 | 0 | 0 | |
13/03/2017 |
8.57
|
72,300 | 8.57 | 8.82 | 8.48 | 0 | 0 | 0 | |
10/03/2017 |
8.57
|
127,000 | 8.87 | 8.87 | 8.57 | 0 | 0 | 0 | |
09/03/2017 |
8.87
|
237,600 | 8.72 | 9.31 | 8.72 | 0 | 0 | 0 | |
08/03/2017 |
8.72
|
155,601 | 8.18 | 8.77 | 8.23 | 0 | 10,000 | -0.2 | |
07/03/2017 |
8.18
|
23,200 | 8.08 | 8.28 | 8.18 | 0 | 0 | 0 | |
06/03/2017 |
8.08
|
15,500 | 8.28 | 8.33 | 8.08 | 0 | 0 | 0 | |
03/03/2017 |
8.28
|
38,101 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 | |
02/03/2017 |
8.38
|
66,200 | 8.33 | 8.38 | 8.08 | 0 | 0 | 0 | |
01/03/2017 |
8.33
|
53,100 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 | |
28/02/2017 |
8.38
|
231,900 | 8.13 | 8.62 | 8.08 | 0 | 0 | 0 | |
27/02/2017 |
8.13
|
75,200 | 7.50 | 8.13 | 7.59 | 0 | 0 | 0 | |
24/02/2017 |
7.50
|
18,400 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 | |
23/02/2017 |
7.54
|
77,900 | 7.54 | 7.54 | 7.40 | 0 | 0 | 0 | |
22/02/2017 |
7.54
|
61,900 | 7.35 | 7.54 | 7.30 | 0 | 0 | 0 | |
21/02/2017 |
7.35
|
18,310 | 7.30 | 7.45 | 7.15 | 0 | 0 | 0 | |
20/02/2017 |
7.30
|
24,800 | 7.30 | 7.35 | 7.30 | 0 | 0 | 0 | |
17/02/2017 |
7.30
|
15,610 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
16/02/2017 |
7.40
|
24,100 | 7.30 | 7.54 | 7.35 | 0 | 0 | 0 | |
15/02/2017 |
7.30
|
19,600 | 7.35 | 7.40 | 7.20 | 0 | 0 | 0 | |
14/02/2017 |
7.35
|
20,300 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 | |
13/02/2017 |
7.35
|
23,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
10/02/2017 |
7.40
|
14,700 | 7.45 | 7.45 | 7.01 | 0 | 0 | 0 |