Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
8.73
|
1,100 | 8.73 | 8.73 | 8.48 | 0 | 0 | 0 | |
07/07/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
06/07/2017 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
05/07/2017 |
8.73
|
2,110 | 8.73 | 8.73 | 8.63 | 200 | 0 | 0.0 | |
04/07/2017 |
8.73
|
15,900 | 8.92 | 9.11 | 8.10 | 0 | 0 | 0 | |
03/07/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
30/06/2017 |
8.92
|
11,400 | 9.11 | 9.11 | 8.77 | 0 | 0 | 0 | |
29/06/2017 |
9.11
|
100 | 8.92 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/06/2017 |
8.92
|
2,800 | 8.97 | 8.97 | 8.92 | 0 | 0 | 0 | |
27/06/2017 |
8.97
|
1,600 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 | |
26/06/2017 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/06/2017 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
22/06/2017 |
9.16
|
14,900 | 9.11 | 9.16 | 8.29 | 0 | 0 | 0 | |
21/06/2017 |
9.11
|
6,800 | 9.11 | 9.11 | 8.97 | 0 | 0 | 0 | |
20/06/2017 |
9.11
|
1,500 | 9.11 | 9.11 | 8.97 | 500 | 0 | 0.0 | |
19/06/2017 |
9.11
|
12,800 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 | |
16/06/2017 |
9.16
|
3,500 | 9.16 | 9.16 | 8.92 | 0 | 0 | 0 | |
15/06/2017 |
9.16
|
2,000 | 9.16 | 9.16 | 8.92 | 0 | 0 | 0 | |
14/06/2017 |
9.16
|
2,000 | 9.21 | 9.21 | 9.16 | 0 | 0 | 0 | |
13/06/2017 |
9.21
|
900 | 9.21 | 9.21 | 8.97 | 0 | 0 | 0 | |
12/06/2017 |
9.21
|
200 | 9.16 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/06/2017 |
9.16
|
4,800 | 9.21 | 9.21 | 8.97 | 0 | 0 | 0 | |
08/06/2017 |
9.21
|
800 | 9.21 | 9.21 | 8.87 | 0 | 0 | 0 | |
07/06/2017 |
9.21
|
3,242 | 9.26 | 9.26 | 9.16 | 0 | 0 | 0 | |
06/06/2017 |
9.26
|
5,165 | 9.21 | 9.60 | 8.63 | 0 | 0 | 0 | |
05/06/2017 |
9.21
|
8,900 | 9.26 | 9.26 | 8.77 | 0 | 0 | 0 | |
02/06/2017 |
9.26
|
5,503 | 9.26 | 9.26 | 8.97 | 0 | 0 | 0 | |
01/06/2017 |
9.26
|
6,300 | 9.26 | 9.31 | 9.21 | 0 | 0 | 0 | |
31/05/2017 |
9.26
|
34,800 | 9.21 | 9.31 | 9.11 | 2,500 | 0 | 0.0 | |
30/05/2017 |
9.21
|
12,800 | 9.21 | 9.21 | 8.73 | 1,100 | 0 | 0.0 | |
29/05/2017 |
9.21
|
2,900 | 9.11 | 9.21 | 8.97 | 0 | 0 | 0 | |
26/05/2017 |
9.11
|
11,200 | 9.11 | 9.11 | 8.97 | 0 | 0 | 0 | |
25/05/2017 |
9.11
|
12,700 | 9.21 | 9.21 | 8.92 | 0 | 0 | 0 | |
24/05/2017 |
9.21
|
1,100 | 9.21 | 9.21 | 8.97 | 0 | 0 | 0 | |
23/05/2017 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
22/05/2017 |
9.21
|
400 | 9.21 | 9.21 | 8.97 | 0 | 0 | 0 | |
19/05/2017 |
9.21
|
9,600 | 9.21 | 9.21 | 8.92 | 0 | 0 | 0 | |
18/05/2017 |
9.21
|
500 | 9.31 | 9.31 | 8.87 | 0 | 0 | 0 | |
17/05/2017 |
9.31
|
16,000 | 8.82 | 9.41 | 8.82 | 0 | 0 | 0 | |
16/05/2017 |
8.82
|
5,920 | 9.07 | 9.07 | 8.82 | 200 | 0 | 0.0 | |
15/05/2017 |
9.07
|
2,525 | 9.07 | 9.07 | 8.87 | 0 | 0 | 0 | |
12/05/2017 |
9.07
|
10,920 | 9.07 | 9.11 | 9.07 | 0 | 0 | 0 | |
11/05/2017 |
9.07
|
500 | 9.07 | 9.07 | 9.02 | 500 | 0 | 0.0 | |
10/05/2017 |
9.07
|
5,830 | 8.97 | 9.07 | 8.77 | 0 | 0 | 0 | |
09/05/2017 |
8.97
|
30,100 | 9.07 | 9.07 | 8.68 | 1,700 | 0 | 0.0 | |
08/05/2017 |
9.07
|
4,013 | 9.07 | 9.07 | 8.58 | 2,200 | 0 | 0.0 | |
05/05/2017 |
9.07
|
7,415 | 9.36 | 9.36 | 8.73 | 200 | 0 | 0.0 | |
04/05/2017 |
9.36
|
33,990 | 9.31 | 9.45 | 8.97 | 0 | 5,200 | -0.1 | |
03/05/2017 |
9.31
|
33,300 | 9.94 | 9.94 | 8.97 | 0 | 0 | 0 | |
28/04/2017 |
9.94
|
4,500 | 10.18 | 10.57 | 9.79 | 0 | 0 | 0 | |
27/04/2017 |
10.18
|
300 | 10.08 | 10.18 | 10.04 | 0 | 0 | 0 | |
26/04/2017 |
10.08
|
3,900 | 10.33 | 10.33 | 9.74 | 0 | 0 | 0 | |
25/04/2017 |
10.33
|
7,000 | 10.42 | 10.42 | 10.08 | 0 | 0 | 0 | |
24/04/2017 |
10.42
|
9,000 | 10.52 | 10.52 | 10.28 | 0 | 0 | 0 | |
21/04/2017 |
10.52
|
10,500 | 10.47 | 10.52 | 10.42 | 0 | 0 | 0 | |
20/04/2017 |
10.47
|
7,400 | 10.42 | 10.67 | 10.28 | 0 | 0 | 0 | |
19/04/2017 |
10.42
|
8,200 | 10.47 | 10.71 | 10.23 | 0 | 0 | 0 | |
18/04/2017 |
10.47
|
11,400 | 10.47 | 10.67 | 10.42 | 0 | 0 | 0 | |
17/04/2017 |
10.47
|
5,100 | 10.86 | 10.86 | 10.47 | 0 | 800 | -0.0 | |
14/04/2017 |
10.86
|
7,042 | 10.86 | 10.91 | 10.42 | 0 | 0 | 0 | |
13/04/2017 |
10.86
|
19,900 | 10.67 | 10.91 | 10.47 | 0 | 0 | 0 | |
12/04/2017 |
10.67
|
22,600 | 10.08 | 10.71 | 10.18 | 0 | 400 | -0.0 | |
11/04/2017 |
10.08
|
28,000 | 10.67 | 10.76 | 9.65 | 0 | 0 | 0 | |
10/04/2017 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
07/04/2017 |
10.67
|
4,222 | 10.62 | 10.67 | 10.18 | 0 | 1,300 | -0.0 | |
05/04/2017 |
10.62
|
3,900 | 10.81 | 10.81 | 10.42 | 0 | 100 | -0.0 | |
04/04/2017 |
10.81
|
11,100 | 10.71 | 10.91 | 10.67 | 0 | 800 | -0.0 | |
03/04/2017 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
31/03/2017 |
10.71
|
15,322 | 10.67 | 10.91 | 10.23 | 0 | 0 | 0 | |
30/03/2017 |
10.67
|
40,300 | 10.42 | 10.67 | 10.42 | 0 | 0 | 0 | |
29/03/2017 |
10.42
|
2,600 | 10.37 | 10.62 | 10.28 | 0 | 600 | -0.0 | |
28/03/2017 |
10.37
|
6,900 | 10.67 | 10.67 | 10.37 | 0 | 0 | 0 | |
27/03/2017 |
10.67
|
1,500 | 10.86 | 10.86 | 10.52 | 0 | 400 | -0.0 | |
24/03/2017 |
10.86
|
13,800 | 10.91 | 10.91 | 10.52 | 0 | 0 | 0 | |
23/03/2017 |
10.91
|
5,040 | 10.96 | 10.96 | 10.76 | 0 | 0 | 0 | |
22/03/2017 |
10.96
|
12,765 | 10.96 | 11.15 | 10.67 | 0 | 0 | 0 | |
21/03/2017 |
10.96
|
25,155 | 11.00 | 11.00 | 10.76 | 0 | 0 | 0 | |
20/03/2017 |
11.00
|
25,400 | 11.10 | 11.10 | 10.91 | 0 | 0 | 0 | |
17/03/2017 |
11.10
|
15,100 | 11.10 | 11.59 | 10.91 | 0 | 0 | 0 | |
16/03/2017 |
11.10
|
60,450 | 11.25 | 11.34 | 11.05 | 2,700 | 0 | 0.1 | |
15/03/2017 |
11.25
|
51,000 | 11.00 | 11.39 | 11.00 | 0 | 0 | 0 | |
14/03/2017 |
11.00
|
38,500 | 10.96 | 11.15 | 10.86 | 0 | 0 | 0 | |
13/03/2017 |
10.96
|
30,800 | 10.52 | 10.96 | 10.33 | 0 | 0 | 0 | |
10/03/2017 |
10.52
|
18,489 | 10.37 | 10.52 | 10.37 | 0 | 0 | 0 | |
09/03/2017 |
10.37
|
33,300 | 10.23 | 10.57 | 10.18 | 0 | 0 | 0 | |
08/03/2017 |
10.23
|
16,100 | 10.47 | 10.47 | 10.18 | 0 | 0 | 0 | |
07/03/2017 |
10.47
|
24,650 | 10.62 | 10.76 | 10.04 | 0 | 0 | 0 | |
06/03/2017: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/03/2017 |
10.62
|
41,579 | 10.42 | 11.25 | 10.28 | 0 | 0 | 0 | |
03/03/2017 |
10.42
|
11,400 | 10.51 | 10.51 | 10.42 | 0 | 0 | 0 | |
02/03/2017 |
10.51
|
4,500 | 10.42 | 10.51 | 10.42 | 0 | 0 | 0 | |
01/03/2017 |
10.42
|
6,139 | 10.42 | 10.55 | 10.42 | 0 | 0 | 0 | |
28/02/2017 |
10.42
|
11,200 | 10.73 | 10.73 | 10.42 | 0 | 0 | 0 | |
27/02/2017 |
10.73
|
21,400 | 10.55 | 10.81 | 10.42 | 0 | 0 | 0 | |
24/02/2017 |
10.55
|
38,300 | 10.64 | 10.86 | 10.42 | 0 | 0 | 0 | |
23/02/2017 |
10.64
|
49,835 | 10.21 | 10.64 | 10.21 | 0 | 0 | 0 | |
22/02/2017 |
10.21
|
25,300 | 10.29 | 10.47 | 10.08 | 0 | 0 | 0 | |
21/02/2017 |
10.29
|
22,400 | 9.73 | 10.38 | 9.77 | 0 | 0 | 0 | |
20/02/2017 |
9.73
|
30,900 | 9.08 | 9.73 | 9.08 | 0 | 0 | 0 | |
17/02/2017 |
9.08
|
8,900 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 | |
16/02/2017 |
9.08
|
7,405 | 9.03 | 9.08 | 8.90 | 0 | 0 | 0 |