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) |
-0.70 | -2.89% | 4,323,700 | 137,200 | 3.2 |
22.40
24.20
23.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,561,500 | 160,200 | 4.0 |
22.30
25.55
23.50
|
3 tháng
(2024-06-21) |
-1.10 | -4.47% | 31,674,400 | 462,200 | 12.0 |
22.30
26.70
23.50
|
6 tháng
(2024-03-25) |
-2.43 | -9.38% | 55,945,200 | 315,190 | 8.2 |
21.78
26.77
23.50
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,843,100 | 488,370 | 12.0 |
20.97
28.85
23.50
|
24 tháng
(2022-09-30) |
3.02 | 14.76% | 157,949,200 | 840,975 | 18.5 |
11.28
28.85
23.50
|
36 tháng
(2021-10-05) |
-8.24 | -25.97% | 206,191,200 | -595,405 | -47.6 |
11.28
50.22
23.50
|
60 tháng
(2019-10-16) |
7.07 | 43.02% | 279,719,220 | 1,324,115 | 38.5 |
10.13
50.22
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
8.98
|
14,320 | 8.93 | 9.04 | 8.93 | 0 | 0 | 0 | |
05/07/2017 |
8.93
|
3,740 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 | |
04/07/2017 |
8.93
|
6,500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
03/07/2017 |
8.93
|
30,000 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
30/06/2017 |
8.98
|
190 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 | |
29/06/2017 |
8.93
|
15,250 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
28/06/2017 |
8.98
|
8,530 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 | |
27/06/2017 |
8.93
|
13,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
26/06/2017 |
8.93
|
34,100 | 8.93 | 8.98 | 8.93 | 0 | 20,000 | -0.3 | |
23/06/2017 |
8.93
|
21,660 | 8.98 | 8.98 | 8.87 | 0 | 0 | 0 | |
22/06/2017 |
8.98
|
5,410 | 8.93 | 9.04 | 8.93 | 0 | 0 | 0 | |
21/06/2017 |
8.93
|
37,870 | 8.84 | 8.93 | 8.84 | 0 | 10,000 | -0.2 | |
20/06/2017 |
8.84
|
15,140 | 8.98 | 8.98 | 8.84 | 0 | 0 | 0 | |
19/06/2017 |
8.98
|
15,490 | 8.82 | 8.98 | 8.82 | 0 | 0 | 0 | |
16/06/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
15/06/2017 |
8.82
|
11,480 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 | |
14/06/2017 |
8.93
|
150 | 8.87 | 8.93 | 8.90 | 0 | 0 | 0 | |
13/06/2017 |
8.87
|
200 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
12/06/2017 |
8.93
|
1,680 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 | |
09/06/2017 |
8.93
|
2,930 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
08/06/2017 |
8.93
|
480 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
07/06/2017 |
8.98
|
170 | 8.98 | 8.98 | 8.82 | 0 | 0 | 0 | |
06/06/2017 |
8.98
|
510 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 | |
05/06/2017 |
8.93
|
1,200 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 | |
02/06/2017 |
8.93
|
12,010 | 8.87 | 8.98 | 8.87 | 0 | 0 | 0 | |
01/06/2017 |
8.87
|
12,000 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
31/05/2017 |
8.93
|
5,300 | 8.93 | 8.93 | 8.90 | 0 | 0 | 0 | |
30/05/2017 |
8.93
|
27,530 | 8.93 | 8.93 | 8.93 | 0 | 24,030 | -0.4 | |
29/05/2017 |
8.93
|
40 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
26/05/2017 |
8.98
|
14,080 | 8.98 | 8.98 | 8.93 | 0 | 7,070 | -0.1 | |
25/05/2017 |
8.98
|
9,410 | 9.01 | 9.04 | 8.98 | 0 | 5,550 | -0.1 | |
24/05/2017 |
9.01
|
610 | 9.01 | 9.07 | 9.01 | 0 | 0 | 0 | |
23/05/2017 |
9.01
|
5,960 | 9.04 | 9.09 | 8.98 | 0 | 0 | 0 | |
22/05/2017 |
9.04
|
550 | 9.04 | 9.04 | 9.01 | 0 | 0 | 0 | |
19/05/2017 |
9.04
|
16,100 | 9.07 | 9.07 | 9.01 | 0 | 0 | 0 | |
18/05/2017 |
9.07
|
3,500 | 9.09 | 9.09 | 9.07 | 0 | 0 | 0 | |
17/05/2017 |
9.09
|
11,600 | 9.04 | 9.09 | 8.98 | 0 | 0 | 0 | |
16/05/2017 |
9.04
|
600 | 8.96 | 9.09 | 9.04 | 0 | 0 | 0 | |
15/05/2017 |
8.96
|
10,850 | 9.15 | 9.15 | 8.93 | 0 | 0 | 0 | |
12/05/2017 |
9.15
|
2,000 | 9.15 | 9.18 | 9.15 | 0 | 0 | 0 | |
11/05/2017 |
9.15
|
3,550 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 | |
10/05/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
09/05/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
08/05/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/05/2017 |
9.18
|
6,750 | 8.93 | 9.21 | 8.98 | 0 | 0 | 0 | |
04/05/2017 |
8.93
|
4,040 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
03/05/2017 |
8.98
|
5,880 | 9.04 | 9.09 | 8.98 | 0 | 0 | 0 | |
28/04/2017 |
9.04
|
3,080 | 8.98 | 9.04 | 9.04 | 0 | 0 | 0 | |
27/04/2017 |
8.98
|
50 | 8.93 | 8.98 | 8.98 | 0 | 0 | 0 | |
26/04/2017 |
8.93
|
7,260 | 8.93 | 8.98 | 8.87 | 0 | 0 | 0 | |
25/04/2017 |
8.93
|
6,100 | 8.87 | 8.98 | 8.93 | 0 | 0 | 0 | |
24/04/2017 |
8.87
|
21,010 | 9.04 | 9.04 | 8.87 | 0 | 0 | 0 | |
21/04/2017 |
9.04
|
7,100 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 | |
20/04/2017 |
9.15
|
1,980 | 8.93 | 9.15 | 8.98 | 0 | 0 | 0 | |
19/04/2017 |
8.93
|
30,230 | 9.21 | 9.21 | 8.93 | 0 | 0 | 0 | |
18/04/2017 |
9.21
|
1,000 | 8.93 | 9.21 | 9.21 | 0 | 0 | 0 | |
17/04/2017 |
8.93
|
11,360 | 8.93 | 9.04 | 8.93 | 0 | 0 | 0 | |
14/04/2017 |
8.93
|
2,930 | 9.07 | 9.09 | 8.93 | 0 | 0 | 0 | |
13/04/2017 |
9.07
|
2,890 | 9.18 | 9.18 | 9.07 | 0 | 0 | 0 | |
12/04/2017 |
9.18
|
1,440 | 9.21 | 9.26 | 9.12 | 0 | 0 | 0 | |
11/04/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/04/2017 |
9.21
|
3,620 | 8.93 | 9.21 | 9.12 | 0 | 0 | 0 | |
10/04/2017 |
8.93
|
520 | 8.87 | 8.93 | 8.85 | 0 | 0 | 0 | |
07/04/2017 |
8.87
|
5,450 | 9.14 | 9.14 | 8.87 | 0 | 0 | 0 | |
05/04/2017 |
9.14
|
9,420 | 8.93 | 9.14 | 8.87 | 0 | 0 | 0 | |
04/04/2017 |
8.93
|
6,700 | 8.87 | 8.93 | 8.85 | 0 | 0 | 0 | |
03/04/2017 |
8.87
|
4,320 | 8.90 | 8.93 | 8.87 | 0 | 0 | 0 | |
31/03/2017 |
8.90
|
32,820 | 8.87 | 8.93 | 8.85 | 0 | 0 | 0 | |
30/03/2017 |
8.87
|
12,560 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
29/03/2017 |
8.93
|
14,100 | 8.90 | 9.04 | 8.93 | 0 | 0 | 0 | |
28/03/2017 |
8.90
|
4,560 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 | |
27/03/2017 |
8.90
|
8,710 | 8.98 | 9.01 | 8.90 | 0 | 0 | 0 | |
24/03/2017 |
8.98
|
1,000 | 8.93 | 9.04 | 8.98 | 0 | 0 | 0 | |
23/03/2017 |
8.93
|
2,620 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 | |
22/03/2017 |
9.06
|
1,050 | 9.17 | 9.17 | 8.90 | 0 | 0 | 0 | |
21/03/2017 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
20/03/2017 |
9.17
|
400 | 9.06 | 9.36 | 9.17 | 0 | 0 | 0 | |
17/03/2017 |
9.06
|
3,660 | 8.95 | 9.14 | 8.98 | 0 | 0 | 0 | |
16/03/2017 |
8.95
|
6,760 | 8.87 | 8.95 | 8.85 | 0 | 0 | 0 | |
15/03/2017 |
8.87
|
2,270 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
14/03/2017 |
8.93
|
4,250 | 9.06 | 9.06 | 8.93 | 0 | 0 | 0 | |
13/03/2017 |
9.06
|
4,560 | 9.06 | 9.09 | 8.93 | 0 | 0 | 0 | |
10/03/2017 |
9.06
|
160 | 9.01 | 9.06 | 9.06 | 0 | 0 | 0 | |
09/03/2017 |
9.01
|
1,880 | 8.90 | 9.01 | 8.93 | 0 | 0 | 0 | |
08/03/2017 |
8.90
|
13,040 | 8.90 | 9.06 | 8.90 | 0 | 0 | 0 | |
07/03/2017 |
8.90
|
650 | 8.93 | 9.09 | 8.90 | 0 | 0 | 0 | |
06/03/2017 |
8.93
|
15,690 | 8.95 | 9.09 | 8.90 | 0 | 0 | 0 | |
03/03/2017 |
8.95
|
12,010 | 8.95 | 9.06 | 8.93 | 0 | 0 | 0 | |
02/03/2017 |
8.95
|
6,600 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 | |
01/03/2017 |
9.04
|
3,760 | 8.98 | 9.06 | 8.98 | 0 | 0 | 0 | |
28/02/2017 |
8.98
|
19,420 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 | |
27/02/2017 |
9.09
|
3,030 | 9.04 | 9.09 | 8.93 | 0 | 0 | 0 | |
24/02/2017 |
9.04
|
19,050 | 8.98 | 9.14 | 8.98 | 0 | 0 | 0 | |
23/02/2017 |
8.98
|
29,760 | 8.98 | 9.14 | 8.93 | 0 | 0 | 0 | |
22/02/2017 |
8.98
|
9,790 | 8.98 | 9.09 | 8.95 | 0 | 0 | 0 | |
21/02/2017 |
8.98
|
16,560 | 8.95 | 9.04 | 8.93 | 0 | 0 | 0 | |
20/02/2017 |
8.95
|
20,630 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 | |
17/02/2017 |
9.09
|
3,340 | 9.01 | 9.09 | 8.95 | 0 | 100 | -0.0 | |
16/02/2017 |
9.01
|
13,790 | 9.14 | 9.14 | 8.98 | 0 | 0 | 0 | |
15/02/2017 |
9.14
|
6,010 | 9.09 | 9.14 | 8.93 | 0 | 0 | 0 | |
14/02/2017 |
9.09
|
10,530 | 9.09 | 9.14 | 9.04 | 0 | 0 | 0 |