Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
1.70 | 3.19% | 31,200 | 7,200 | 0.3 |
52.62
56
55
|
2 tháng
(2025-03-21) |
-5.05 | -8.41% | 81,600 | 21,800 | 1.2 |
51.54
61.52
55
|
3 tháng
(2025-02-19) |
-3.39 | -5.80% | 141,600 | 33,000 | 1.8 |
51.54
66.11
55
|
6 tháng
(2024-11-21) |
10.11 | 22.52% | 194,204 | 33,600 | 1.8 |
43.32
66.11
55
|
12 tháng
(2024-05-27) |
19.11 | 53.24% | 338,538 | 52,000 | 2.6 |
35.40
66.11
55
|
24 tháng
(2023-05-31) |
28.12 | 104.64% | 607,549 | 95,800 | 4.4 |
24.22
66.11
55
|
36 tháng
(2022-06-06) |
29.42 | 115.02% | 756,351 | 87,100 | 4.2 |
19.20
66.11
55
|
60 tháng
(2020-06-15) |
36.84 | 202.90% | 1,669,528 | 214,500 | 9.3 |
15.47
66.11
55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2018 |
11.85
|
1,700 | 11.85 | 11.85 | 11.85 | 700 | 0 | 0.0 | |
24/01/2018 |
11.85
|
2,000 | 11.84 | 11.85 | 11.85 | 1,000 | 0 | 0.1 | |
23/01/2018 |
11.84
|
1,300 | 11.69 | 11.85 | 11.82 | 0 | 0 | 0 | |
22/01/2018 |
11.69
|
2,600 | 11.52 | 11.69 | 11.69 | 0 | 0 | 0 | |
19/01/2018 |
11.52
|
1,200 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
18/01/2018 |
11.52
|
200 | 11.60 | 11.60 | 11.52 | 0 | 0 | 0 | |
17/01/2018 |
11.60
|
800 | 11.60 | 11.60 | 11.60 | 800 | 0 | 0.1 | |
16/01/2018 |
11.60
|
1,600 | 11.52 | 11.60 | 11.04 | 0 | 0 | 0 | |
15/01/2018 |
11.52
|
300 | 11.65 | 11.69 | 9.91 | 0 | 100 | -0.0 | |
12/01/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
12/01/2018 |
11.65
|
100 | 10.50 | 11.65 | 11.65 | 0 | 0 | 0 | |
11/01/2018 |
10.50
|
800 | 9.85 | 10.50 | 10.50 | 0 | 0 | 0 | |
10/01/2018 |
9.85
|
100 | 11.31 | 11.31 | 9.85 | 0 | 100 | -0.0 | |
09/01/2018 |
11.31
|
300 | 11.31 | 11.31 | 11.31 | 300 | 0 | 0.0 | |
08/01/2018 |
11.31
|
600 | 11.23 | 11.31 | 11.29 | 0 | 0 | 0 | |
05/01/2018 |
11.23
|
1,300 | 11.15 | 11.23 | 11.19 | 0 | 0 | 0 | |
04/01/2018 |
11.15
|
1,400 | 11.15 | 11.31 | 11.15 | 0 | 0 | 0 | |
03/01/2018 |
11.15
|
500 | 11.07 | 11.15 | 11.15 | 0 | 0 | 0 | |
02/01/2018 |
11.07
|
400 | 10.98 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/12/2017 |
10.98
|
1,000 | 10.98 | 10.98 | 10.98 | 1,000 | 0 | 0.1 | |
28/12/2017 |
10.98
|
5,000 | 10.98 | 10.98 | 10.98 | 1,000 | 0 | 0.1 | |
27/12/2017 |
10.98
|
600 | 10.73 | 11.02 | 10.98 | 100 | 0 | 0.0 | |
26/12/2017 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
25/12/2017 |
10.73
|
0 | 10.98 | 10.73 | 10.73 | 0 | 0 | 0 | |
22/12/2017 |
10.98
|
1,200 | 10.98 | 10.98 | 10.50 | 0 | 0 | 0 | |
21/12/2017 |
10.98
|
900 | 10.98 | 10.98 | 10.98 | 900 | 0 | 0.1 | |
20/12/2017 |
10.98
|
1,900 | 10.66 | 10.98 | 10.97 | 0 | 0 | 0 | |
19/12/2017 |
10.66
|
2,300 | 10.68 | 11.31 | 10.66 | 0 | 0 | 0 | |
18/12/2017 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/12/2017 |
10.68
|
0 | 10.74 | 10.68 | 10.68 | 0 | 0 | 0 | |
14/12/2017 |
10.74
|
5,300 | 10.63 | 10.74 | 10.63 | 3,300 | 0 | 0.2 | |
13/12/2017 |
10.63
|
6,700 | 9.85 | 10.63 | 10.50 | 0 | 0 | 0 | |
12/12/2017 |
9.85
|
100 | 8.95 | 9.85 | 9.85 | 0 | 0 | 0 | |
11/12/2017 |
8.95
|
100 | 10.50 | 10.50 | 8.95 | 0 | 100 | -0.0 | |
08/12/2017 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 400 | 0 | 0.0 | |
07/12/2017 |
10.50
|
2,100 | 10.50 | 10.50 | 10.50 | 1,300 | 0 | 0.1 | |
06/12/2017 |
10.50
|
2,700 | 10.23 | 10.50 | 10.50 | 0 | 0 | 0 | |
05/12/2017 |
10.23
|
2,000 | 10.55 | 10.55 | 10.23 | 2,000 | 0 | 0.1 | |
04/12/2017 |
10.55
|
2,000 | 10.50 | 10.55 | 10.55 | 0 | 0 | 0 | |
01/12/2017 |
10.50
|
3,000 | 10.18 | 10.50 | 10.34 | 500 | 0 | 0.0 | |
30/11/2017 |
10.18
|
200 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
29/11/2017 |
10.18
|
200 | 10.50 | 10.50 | 10.18 | 0 | 0 | 0 | |
28/11/2017 |
10.50
|
100 | 10.18 | 10.50 | 10.50 | 0 | 0 | 0 | |
27/11/2017 |
10.18
|
100 | 10.66 | 10.66 | 10.18 | 0 | 0 | 0 | |
24/11/2017 |
10.66
|
200 | 11.37 | 11.37 | 10.13 | 0 | 100 | -0.0 | |
23/11/2017 |
11.37
|
100 | 10.10 | 11.37 | 11.37 | 0 | 0 | 0 | |
22/11/2017 |
10.10
|
100 | 10.05 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/11/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
20/11/2017 |
10.05
|
1,000 | 11.79 | 11.79 | 10.03 | 400 | 500 | -0.0 | |
17/11/2017 |
11.79
|
100 | 11.31 | 11.79 | 11.79 | 0 | 0 | 0 | |
16/11/2017 |
11.31
|
200 | 10.98 | 11.31 | 9.34 | 0 | 100 | -0.0 | |
15/11/2017 |
10.98
|
400 | 10.98 | 10.98 | 10.98 | 400 | 0 | 0.0 | |
14/11/2017 |
10.98
|
900 | 10.58 | 10.98 | 10.98 | 400 | 0 | 0.0 | |
13/11/2017 |
10.58
|
200 | 10.98 | 10.98 | 10.58 | 0 | 0 | 0 | |
10/11/2017 |
10.98
|
6,100 | 10.42 | 10.98 | 10.37 | 0 | 0 | 0 | |
09/11/2017 |
10.42
|
3,000 | 10.34 | 10.42 | 10.34 | 0 | 0 | 0 | |
08/11/2017 |
10.34
|
600 | 10.34 | 10.34 | 10.34 | 600 | 0 | 0.0 | |
07/11/2017 |
10.34
|
1,300 | 10.26 | 10.34 | 10.26 | 0 | 0 | 0 | |
06/11/2017 |
10.26
|
2,200 | 9.85 | 10.26 | 9.85 | 200 | 0 | 0.0 | |
03/11/2017 |
9.85
|
2,900 | 9.85 | 9.85 | 8.38 | 800 | 100 | 0.0 | |
02/11/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
01/11/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/10/2017 |
9.85
|
500 | 9.85 | 9.85 | 9.85 | 300 | 0 | 0.0 | |
30/10/2017 |
9.85
|
1,700 | 9.85 | 9.85 | 9.85 | 1,000 | 0 | 0.1 | |
27/10/2017 |
9.85
|
2,100 | 9.69 | 9.85 | 9.69 | 0 | 0 | 0 | |
26/10/2017 |
9.69
|
600 | 9.53 | 9.69 | 9.69 | 0 | 0 | 0 | |
25/10/2017 |
9.53
|
400 | 9.85 | 9.85 | 9.53 | 0 | 0 | 0 | |
24/10/2017 |
9.85
|
200 | 10.02 | 10.02 | 8.95 | 0 | 100 | -0.0 | |
23/10/2017 |
10.02
|
2,600 | 10.02 | 10.02 | 10.02 | 1,000 | 0 | 0.1 | |
20/10/2017 |
10.02
|
2,400 | 10.10 | 10.16 | 10.02 | 400 | 0 | 0.0 | |
19/10/2017 |
10.10
|
1,200 | 10.02 | 10.10 | 10.02 | 500 | 0 | 0 | |
18/10/2017 |
10.02
|
2,200 | 10.02 | 10.02 | 10.02 | 1,300 | 0 | 0.1 | |
17/10/2017 |
10.02
|
2,600 | 10.02 | 10.05 | 10.02 | 0 | 0 | 0 | |
16/10/2017 |
10.02
|
500 | 9.85 | 10.02 | 9.87 | 0 | 0 | 0 | |
13/10/2017 |
9.85
|
1,000 | 9.79 | 9.85 | 9.85 | 0 | 0 | 0 | |
12/10/2017 |
9.79
|
4,000 | 9.77 | 9.85 | 9.77 | 0 | 0 | 0 | |
11/10/2017 |
9.77
|
700 | 9.77 | 9.77 | 9.77 | 700 | 0 | 0.0 | |
10/10/2017 |
9.77
|
1,500 | 10.02 | 10.86 | 9.77 | 0 | 0 | 0 | |
09/10/2017 |
10.02
|
200 | 9.74 | 10.02 | 8.88 | 0 | 100 | 0 | |
06/10/2017 |
9.74
|
200 | 9.71 | 10.98 | 9.74 | 0 | 0 | 0 | |
05/10/2017 |
9.71
|
200 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
04/10/2017 |
9.71
|
200 | 9.85 | 9.85 | 9.71 | 0 | 0 | 0 | |
03/10/2017 |
9.85
|
200 | 9.71 | 9.85 | 8.25 | 0 | 100 | -0.0 | |
02/10/2017 |
9.71
|
0 | 9.72 | 9.71 | 9.71 | 0 | 0 | 0 | |
29/09/2017 |
9.72
|
2,700 | 9.69 | 9.72 | 9.71 | 0 | 0 | 0 | |
28/09/2017 |
9.69
|
3,700 | 9.71 | 9.85 | 9.69 | 400 | 0 | 0.0 | |
27/09/2017 |
9.71
|
200 | 9.69 | 10.98 | 9.71 | 0 | 0 | 0 | |
26/09/2017 |
9.69
|
2,300 | 9.69 | 9.69 | 9.69 | 2,300 | 0 | 0.1 | |
25/09/2017 |
9.69
|
7,500 | 9.69 | 9.69 | 9.69 | 2,000 | 0 | 0.1 | |
22/09/2017 |
9.69
|
2,300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
21/09/2017 |
9.69
|
1,000 | 9.69 | 9.69 | 9.69 | 800 | 0 | 0.0 | |
20/09/2017 |
9.69
|
2,300 | 9.69 | 9.69 | 9.69 | 600 | 0 | 0.0 | |
19/09/2017 |
9.69
|
300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
18/09/2017 |
9.69
|
4,100 | 9.69 | 9.69 | 9.69 | 500 | 0 | 0.0 | |
15/09/2017 |
9.69
|
300 | 9.89 | 9.89 | 9.69 | 0 | 0 | 0 | |
14/09/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
13/09/2017 |
9.89
|
600 | 9.84 | 9.89 | 9.89 | 0 | 0 | 0 | |
12/09/2017 |
9.84
|
5,300 | 9.85 | 9.85 | 9.84 | 0 | 0 | 0 | |
11/09/2017 |
9.85
|
500 | 9.69 | 9.87 | 9.85 | 0 | 0 | 0 | |
08/09/2017 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
07/09/2017 |
9.69
|
600 | 10.50 | 10.50 | 9.69 | 500 | 0 | 0.0 |