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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
10/07/2017 |
10.74
|
23 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
07/07/2017 |
10.74
|
5,100 | 10.52 | 11.02 | 10.63 | 100 | 0 | 0.0 | |
06/07/2017 |
10.52
|
8,700 | 9.92 | 10.52 | 10.30 | 0 | 0 | 0 | |
05/07/2017 |
9.92
|
10,100 | 10.30 | 10.47 | 9.92 | 1,800 | 0 | 0.0 | |
04/07/2017 |
10.30
|
1,100 | 10.41 | 10.41 | 10.30 | 0 | 0 | 0 | |
03/07/2017 |
10.41
|
3,100 | 10.41 | 10.41 | 9.92 | 0 | 0 | 0 | |
30/06/2017 |
10.41
|
4,100 | 10.41 | 10.41 | 10.30 | 100 | 0 | 0.0 | |
29/06/2017 |
10.41
|
3,800 | 10.36 | 10.41 | 10.30 | 100 | 0 | 0.0 | |
28/06/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
27/06/2017 |
10.36
|
2,400 | 10.36 | 10.36 | 10.19 | 0 | 0 | 0 | |
26/06/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
23/06/2017 |
10.36
|
9,200 | 10.14 | 10.36 | 9.92 | 100 | 0 | 0.0 | |
22/06/2017 |
10.14
|
7,100 | 10.19 | 10.19 | 9.92 | 0 | 0 | 0 | |
21/06/2017 |
10.19
|
36,700 | 10.19 | 10.19 | 9.92 | 0 | 0 | 0 | |
20/06/2017 |
10.19
|
11,630 | 10.25 | 10.25 | 9.64 | 100 | 500 | -0.0 | |
19/06/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
16/06/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
15/06/2017 |
10.25
|
8,141 | 10.19 | 11.08 | 10.25 | 1,100 | 0 | 0.0 | |
14/06/2017 |
10.19
|
6,700 | 10.30 | 10.30 | 9.92 | 0 | 0 | 0 | |
13/06/2017 |
10.30
|
10 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
12/06/2017 |
10.30
|
1,500 | 10.30 | 10.30 | 9.92 | 100 | 0 | 0.0 | |
09/06/2017 |
10.30
|
2,200 | 10.36 | 10.36 | 9.92 | 100 | 0 | 0.0 | |
08/06/2017 |
10.36
|
300 | 10.08 | 10.36 | 10.14 | 300 | 0 | 0.0 | |
07/06/2017 |
10.08
|
1,600 | 10.14 | 10.14 | 9.92 | 100 | 0 | 0.0 | |
06/06/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
05/06/2017 |
10.14
|
16,400 | 10.25 | 10.25 | 9.92 | 100 | 0 | 0.0 | |
02/06/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
01/06/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
31/05/2017 |
10.25
|
250 | 10.08 | 10.25 | 10.08 | 200 | 0 | 0.0 | |
30/05/2017 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
29/05/2017 |
10.08
|
3,600 | 9.92 | 10.08 | 9.92 | 100 | 500 | -0.0 | |
26/05/2017 |
9.92
|
6,100 | 9.42 | 9.97 | 9.64 | 100 | 0 | 0.0 | |
25/05/2017 |
9.42
|
3,700 | 10.14 | 10.14 | 9.42 | 0 | 3,700 | -0.1 | |
24/05/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
23/05/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
22/05/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
19/05/2017 |
10.14
|
1,100 | 9.92 | 10.14 | 9.92 | 0 | 0 | 0 | |
18/05/2017 |
9.92
|
3,600 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
17/05/2017 |
9.92
|
220 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
16/05/2017 |
9.92
|
2,300 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
15/05/2017 |
9.92
|
5,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
12/05/2017 |
9.92
|
6,400 | 9.92 | 9.92 | 9.92 | 0 | 400 | -0.0 | |
11/05/2017 |
9.92
|
2,200 | 9.97 | 9.97 | 9.92 | 0 | 300 | -0.0 | |
10/05/2017 |
9.97
|
5,700 | 10.19 | 10.19 | 9.92 | 100 | 0 | 0.0 | |
09/05/2017 |
10.19
|
2,622 | 10.30 | 10.30 | 9.92 | 100 | 100 | 0 | |
08/05/2017 |
10.30
|
300 | 10.19 | 10.30 | 10.25 | 200 | 0 | 0.0 | |
05/05/2017 |
10.19
|
300 | 10.08 | 10.19 | 10.19 | 300 | 0 | 0.0 | |
04/05/2017 |
10.08
|
200 | 10.08 | 10.08 | 9.92 | 100 | 0 | 0.0 | |
03/05/2017 |
10.08
|
5,203 | 9.97 | 10.08 | 9.97 | 100 | 0 | 0.0 | |
28/04/2017 |
9.97
|
11,100 | 9.97 | 10.19 | 9.97 | 100 | 0 | 0.0 | |
27/04/2017 |
9.97
|
58,400 | 10.03 | 10.19 | 9.92 | 100 | 0 | 0.0 | |
26/04/2017 |
10.03
|
2,040 | 10.14 | 10.14 | 10.03 | 0 | 0 | 0 | |
25/04/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
24/04/2017 |
10.14
|
27,900 | 10.30 | 10.36 | 9.92 | 300 | 0 | 0.0 | |
21/04/2017 |
10.30
|
21,900 | 10.36 | 10.36 | 9.92 | 100 | 0 | 0.0 | |
20/04/2017 |
10.36
|
100 | 10.03 | 10.36 | 10.36 | 0 | 0 | 0 | |
19/04/2017 |
10.03
|
703 | 10.30 | 10.47 | 10.03 | 100 | 300 | -0.0 | |
18/04/2017 |
10.30
|
3,000 | 10.08 | 10.36 | 10.08 | 300 | 0 | 0.0 | |
17/04/2017 |
10.08
|
1,500 | 10.08 | 10.36 | 10.08 | 1,100 | 400 | 0.0 | |
14/04/2017 |
10.08
|
3,200 | 10.08 | 10.36 | 9.92 | 0 | 0 | 0 | |
13/04/2017 |
10.08
|
4,700 | 10.14 | 10.41 | 10.08 | 200 | 0 | 0.0 | |
12/04/2017 |
10.14
|
9,100 | 10.47 | 10.47 | 10.14 | 200 | 0 | 0.0 | |
11/04/2017 |
10.47
|
12,423 | 10.03 | 10.47 | 10.19 | 200 | 12,200 | -0.2 | |
10/04/2017 |
10.03
|
23,300 | 10.52 | 10.58 | 9.97 | 300 | 20,000 | -0.4 | |
07/04/2017 |
10.52
|
24,600 | 10.52 | 10.52 | 9.92 | 2,400 | 23,200 | -0.4 | |
05/04/2017 |
10.52
|
22,625 | 10.47 | 10.52 | 10.47 | 0 | 11,000 | -0.2 | |
04/04/2017 |
10.47
|
29,700 | 10.14 | 10.58 | 10.30 | 400 | 20,100 | -0.4 | |
03/04/2017 |
10.14
|
3,240 | 10.47 | 10.52 | 10.14 | 0 | 0 | 0 | |
31/03/2017 |
10.47
|
39,818 | 10.47 | 10.69 | 9.97 | 200 | 20,000 | -0.4 | |
30/03/2017 |
10.47
|
7,100 | 10.58 | 10.58 | 10.03 | 200 | 0 | 0.0 | |
29/03/2017 |
10.58
|
4,000 | 10.58 | 10.58 | 9.92 | 200 | 1,300 | -0.0 | |
28/03/2017 |
10.58
|
25,200 | 10.19 | 10.74 | 9.86 | 200 | 20,000 | -0.4 | |
27/03/2017 |
10.19
|
3,700 | 10.63 | 10.97 | 10.08 | 500 | 500 | 0.0 | |
24/03/2017 |
10.63
|
34,100 | 10.03 | 10.63 | 9.97 | 200 | 20,000 | -0.4 | |
23/03/2017 |
10.03
|
880 | 9.92 | 10.19 | 10.03 | 700 | 0 | 0.0 | |
22/03/2017 |
9.92
|
7,950 | 9.92 | 10.14 | 9.92 | 200 | 0 | 0.0 | |
21/03/2017 |
9.92
|
6,000 | 9.92 | 10.03 | 9.92 | 100 | 0 | 0.0 | |
20/03/2017 |
9.92
|
13,900 | 9.97 | 10.08 | 9.92 | 200 | 0 | 0.0 | |
17/03/2017 |
9.97
|
10,800 | 9.97 | 10.19 | 9.92 | 400 | 0 | 0.0 | |
16/03/2017 |
9.97
|
11,520 | 9.92 | 10.19 | 9.42 | 1,300 | 800 | 0.0 | |
15/03/2017 |
9.92
|
11,051 | 10.19 | 10.19 | 9.92 | 1,000 | 300 | 0.0 | |
14/03/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/03/2017 |
10.19
|
9,600 | 9.53 | 10.47 | 9.86 | 100 | 3,300 | -0.1 | |
13/03/2017 |
9.53
|
11,500 | 10.34 | 10.34 | 9.43 | 1,000 | 339,200 | -7.6 | |
10/03/2017 |
10.34
|
27,201 | 9.53 | 10.34 | 9.28 | 300 | 2,000 | -0.0 | |
09/03/2017 |
9.53
|
20,300 | 9.53 | 9.53 | 9.38 | 100 | 0 | 0.0 | |
08/03/2017 |
9.53
|
16,400 | 9.48 | 9.58 | 9.38 | 3,600 | 0 | 0.1 | |
07/03/2017 |
9.48
|
7,253 | 9.33 | 9.63 | 9.33 | 400 | 0 | 0.0 | |
06/03/2017 |
9.33
|
18,170 | 9.28 | 9.84 | 9.28 | 600 | 0 | 0.0 | |
03/03/2017 |
9.28
|
4,500 | 9.08 | 9.28 | 9.13 | 200 | 800 | -0.0 | |
02/03/2017 |
9.08
|
15,200 | 9.18 | 9.18 | 8.77 | 100 | 15,000 | -0.3 | |
01/03/2017 |
9.18
|
1,000 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 | |
28/02/2017 |
9.28
|
6,015 | 9.18 | 9.63 | 8.97 | 4,500 | 2,000 | 0.0 | |
27/02/2017 |
9.18
|
6,100 | 9.08 | 9.48 | 8.92 | 400 | 1,000 | -0.0 | |
24/02/2017 |
9.08
|
20,150 | 9.03 | 9.33 | 8.97 | 3,400 | 0 | 0.1 | |
23/02/2017 |
9.03
|
407 | 9.23 | 9.63 | 9.03 | 200 | 0 | 0.0 | |
22/02/2017 |
9.23
|
1,800 | 9.84 | 10.04 | 9.23 | 700 | 0 | 0.0 | |
21/02/2017 |
9.84
|
4,850 | 9.48 | 10.14 | 9.08 | 1,800 | 4,000 | -0.0 | |
20/02/2017 |
9.48
|
16,100 | 9.08 | 9.74 | 9.08 | 6,100 | 4,000 | 0.0 | |
17/02/2017 |
9.08
|
1,026 | 9.08 | 9.08 | 8.92 | 300 | 0 | 0.0 |