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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
9.00
|
97,170 | 9.04 | 9.04 | 8.89 | 0 | 0 | 0 | |
13/02/2017 |
9.04
|
46,860 | 8.96 | 9.07 | 8.96 | 0 | 0 | 0 | |
10/02/2017 |
8.96
|
63,470 | 8.93 | 9.04 | 8.82 | 0 | 0 | 0 | |
09/02/2017 |
8.93
|
77,520 | 9.11 | 9.11 | 8.93 | 0 | 8,080 | -0.1 | |
08/02/2017 |
9.11
|
59,970 | 9.11 | 9.14 | 8.89 | 0 | 27,000 | -0.3 | |
07/02/2017 |
9.11
|
34,590 | 9.25 | 9.25 | 9.11 | 0 | 0 | 0 | |
06/02/2017 |
9.25
|
46,920 | 9.32 | 9.46 | 9.11 | 0 | 0 | 0 | |
03/02/2017 |
9.32
|
53,360 | 9.53 | 9.53 | 9.25 | 0 | 0 | 0 | |
02/02/2017 |
9.53
|
40,140 | 9.18 | 9.53 | 9.11 | 0 | 0 | 0 | |
25/01/2017 |
9.18
|
46,230 | 9.04 | 9.25 | 9.04 | 0 | 0 | 0 | |
24/01/2017 |
9.04
|
148,730 | 9.04 | 9.60 | 8.89 | 0 | 94,630 | -1.2 | |
23/01/2017 |
9.04
|
110,260 | 9.64 | 9.64 | 9.04 | 0 | 16,840 | -0.2 | |
20/01/2017 |
9.64
|
50,570 | 9.75 | 9.75 | 9.60 | 0 | 0 | 0 | |
19/01/2017 |
9.75
|
18,390 | 9.82 | 9.82 | 9.60 | 0 | 0 | 0 | |
18/01/2017 |
9.82
|
13,230 | 9.89 | 9.92 | 9.82 | 0 | 0 | 0 | |
17/01/2017 |
9.89
|
30,050 | 9.82 | 9.96 | 9.71 | 0 | 0 | 0 | |
16/01/2017 |
9.82
|
35,520 | 10.10 | 10.10 | 9.82 | 0 | 0 | 0 | |
13/01/2017: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
13/01/2017 |
10.10
|
85,490 | 9.75 | 10.39 | 10.07 | 0 | 0 | 0 | |
12/01/2017 |
9.76
|
125,640 | 9.92 | 9.95 | 9.72 | 0 | 0 | 0 | |
11/01/2017 |
9.92
|
47,980 | 9.92 | 9.95 | 9.82 | 0 | 0 | 0 | |
10/01/2017 |
9.92
|
98,070 | 9.95 | 9.95 | 9.79 | 0 | 0 | 0 | |
09/01/2017 |
9.95
|
94,370 | 9.95 | 9.99 | 9.76 | 0 | 0 | 0 | |
06/01/2017 |
9.95
|
189,740 | 9.99 | 10.08 | 9.92 | 0 | 0 | 0 | |
05/01/2017 |
9.99
|
118,650 | 10.05 | 10.15 | 9.95 | 4,700 | 0 | 0.1 | |
04/01/2017 |
10.05
|
157,300 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 | |
03/01/2017 |
10.25
|
179,610 | 10.25 | 10.28 | 10.15 | 2,000 | 0 | 0.0 | |
30/12/2016 |
10.25
|
460,600 | 10.22 | 10.35 | 10.22 | 0 | 0 | 0 | |
29/12/2016 |
10.22
|
290,480 | 10.12 | 10.22 | 10.12 | 0 | 0 | 0 | |
28/12/2016 |
10.12
|
333,320 | 10.12 | 10.28 | 10.05 | 4,000 | 0 | 0.1 | |
27/12/2016 |
10.12
|
344,860 | 9.69 | 10.12 | 9.76 | 0 | 0 | 0 | |
26/12/2016 |
9.69
|
133,460 | 9.69 | 9.82 | 9.69 | 0 | 0 | 0 | |
23/12/2016 |
9.69
|
88,680 | 9.79 | 9.82 | 9.69 | 0 | 2,000 | -0.0 | |
22/12/2016 |
9.79
|
163,510 | 9.76 | 9.89 | 9.76 | 2,000 | 0 | 0.0 | |
21/12/2016 |
9.76
|
68,630 | 9.76 | 9.82 | 9.72 | 2,000 | 0 | 0.0 | |
20/12/2016 |
9.76
|
71,260 | 9.79 | 9.82 | 9.72 | 0 | 0 | 0 | |
19/12/2016 |
9.79
|
115,960 | 9.56 | 9.95 | 9.79 | 0 | 20,000 | -0.3 | |
16/12/2016 |
9.56
|
59,890 | 9.53 | 9.72 | 9.43 | 0 | 0 | 0 | |
15/12/2016 |
9.53
|
91,290 | 9.63 | 9.72 | 9.50 | 0 | 50,000 | -0.7 | |
14/12/2016 |
9.63
|
140,210 | 9.43 | 9.82 | 9.43 | 4,300 | 13,000 | -0.1 | |
13/12/2016 |
9.43
|
47,590 | 9.56 | 9.82 | 9.30 | 0 | 0 | 0 | |
12/12/2016 |
9.56
|
58,950 | 9.66 | 9.76 | 9.50 | 0 | 0 | 0 | |
09/12/2016 |
9.66
|
306,470 | 9.69 | 9.86 | 9.59 | 4,000 | 0 | 0.1 | |
08/12/2016 |
9.69
|
212,590 | 9.27 | 9.69 | 9.36 | 0 | 0 | 0 | |
07/12/2016 |
9.27
|
107,390 | 9.23 | 9.36 | 9.23 | 0 | 0 | 0 | |
06/12/2016 |
9.23
|
203,050 | 9.56 | 9.56 | 9.20 | 250 | 0 | 0.0 | |
05/12/2016 |
9.56
|
222,990 | 9.72 | 9.82 | 9.50 | 0 | 0 | 0 | |
02/12/2016 |
9.72
|
355,660 | 9.89 | 9.95 | 9.50 | 0 | 0 | 0 | |
01/12/2016 |
9.89
|
280,550 | 10.08 | 10.12 | 9.89 | 0 | 0 | 0 | |
30/11/2016 |
10.08
|
237,980 | 9.89 | 10.12 | 9.89 | 0 | 0 | 0 | |
29/11/2016 |
9.89
|
262,080 | 10.22 | 10.28 | 9.86 | 0 | 16,000 | -0.2 | |
28/11/2016 |
10.22
|
503,050 | 10.18 | 10.28 | 9.95 | 0 | 28,000 | -0.4 | |
25/11/2016 |
10.18
|
530,760 | 10.31 | 10.41 | 10.18 | 0 | 0 | 0 | |
24/11/2016 |
10.31
|
1,157,200 | 10.25 | 10.54 | 10.25 | 0 | 0 | 0 | |
23/11/2016 |
10.25
|
1,101,300 | 9.76 | 10.38 | 9.82 | 0 | 0 | 0 | |
22/11/2016 |
9.76
|
276,700 | 9.76 | 9.79 | 9.69 | 0 | 0 | 0 | |
21/11/2016 |
9.76
|
237,290 | 9.82 | 9.86 | 9.72 | 0 | 200 | -0.0 | |
18/11/2016 |
9.82
|
99,850 | 9.82 | 9.89 | 9.72 | 0 | 0 | 0 | |
17/11/2016 |
9.82
|
97,170 | 9.89 | 9.92 | 9.76 | 0 | 0 | 0 | |
16/11/2016 |
9.89
|
230,810 | 9.89 | 9.99 | 9.86 | 0 | 0 | 0 | |
15/11/2016 |
9.89
|
356,540 | 9.72 | 9.95 | 9.69 | 0 | 0 | 0 | |
14/11/2016 |
9.72
|
260,450 | 9.76 | 9.82 | 9.59 | 0 | 0 | 0 | |
11/11/2016 |
9.76
|
133,480 | 9.86 | 9.89 | 9.69 | 0 | 0 | 0 | |
10/11/2016 |
9.86
|
121,610 | 9.69 | 9.92 | 9.82 | 4,000 | 0 | 0.1 | |
09/11/2016 |
9.69
|
577,950 | 9.82 | 9.82 | 9.17 | 0 | 0 | 0 | |
08/11/2016 |
9.82
|
188,300 | 9.82 | 9.95 | 9.82 | 0 | 0 | 0 | |
07/11/2016 |
9.82
|
162,970 | 9.82 | 9.95 | 9.82 | 0 | 0 | 0 | |
04/11/2016 |
9.82
|
184,130 | 9.92 | 9.95 | 9.82 | 0 | 0 | 0 | |
03/11/2016 |
9.92
|
232,450 | 10.08 | 10.08 | 9.82 | 129,770 | 0 | 2.0 | |
02/11/2016 |
10.08
|
436,750 | 10.12 | 10.15 | 9.95 | 257,710 | 0 | 4.0 | |
01/11/2016 |
10.12
|
259,570 | 9.99 | 10.15 | 9.92 | 96,520 | 0 | 1.5 | |
31/10/2016 |
9.99
|
244,460 | 9.76 | 10.05 | 9.69 | 40,000 | 0 | 0.6 | |
28/10/2016 |
9.76
|
205,360 | 9.72 | 9.86 | 9.69 | 0 | 0 | 0 | |
27/10/2016 |
9.72
|
215,240 | 9.76 | 9.89 | 9.66 | 0 | 500 | -0.0 | |
26/10/2016 |
9.76
|
244,270 | 9.86 | 9.95 | 9.72 | 104,610 | 0 | 1.6 | |
25/10/2016 |
9.86
|
394,110 | 9.92 | 9.99 | 9.72 | 120,250 | 0 | 1.8 | |
24/10/2016 |
9.92
|
300,610 | 9.82 | 10.02 | 9.82 | 180,880 | 0 | 2.7 | |
21/10/2016 |
9.82
|
198,040 | 9.89 | 9.99 | 9.82 | 75,000 | 0 | 1.1 | |
20/10/2016 |
9.89
|
226,720 | 10.05 | 10.05 | 9.89 | 25,000 | 0 | 0.4 | |
19/10/2016 |
10.05
|
225,460 | 10.05 | 10.12 | 10.02 | 0 | 0 | 0 | |
18/10/2016 |
10.05
|
147,180 | 10.08 | 10.22 | 10.02 | 0 | 0 | 0 | |
17/10/2016 |
10.08
|
194,410 | 10.22 | 10.28 | 10.05 | 0 | 0 | 0 | |
14/10/2016 |
10.22
|
321,840 | 10.28 | 10.31 | 10.08 | 117,150 | 0 | 1.8 | |
13/10/2016 |
10.28
|
321,620 | 10.15 | 10.31 | 10.08 | 144,810 | 0 | 2.3 | |
12/10/2016 |
10.15
|
443,470 | 9.82 | 10.28 | 9.82 | 113,110 | 0 | 1.7 | |
11/10/2016 |
9.82
|
773,940 | 9.95 | 10.02 | 9.50 | 40,000 | 0 | 0.6 | |
10/10/2016 |
9.95
|
218,270 | 10.15 | 10.28 | 9.95 | 0 | 0 | 0 | |
07/10/2016 |
10.15
|
400,710 | 10.22 | 10.31 | 10.08 | 50,000 | 0 | 0.8 | |
06/10/2016 |
10.22
|
379,790 | 10.22 | 10.41 | 10.18 | 10,000 | 1,000 | 0.1 | |
05/10/2016 |
10.22
|
1,077,080 | 10.35 | 10.44 | 10.08 | 80,000 | 2,000 | 1.2 | |
04/10/2016 |
10.35
|
1,014,550 | 10.54 | 10.74 | 10.28 | 0 | 0 | 0 | |
03/10/2016 |
10.54
|
448,410 | 10.64 | 10.67 | 10.54 | 0 | 0 | 0 | |
30/09/2016 |
10.64
|
791,830 | 10.67 | 10.77 | 10.54 | 10 | 3,000 | -0.0 | |
29/09/2016 |
10.67
|
1,076,290 | 10.77 | 10.90 | 10.48 | 50 | 5,000 | -0.1 | |
28/09/2016 |
10.77
|
1,077,760 | 10.87 | 11.07 | 10.77 | 0 | 15,000 | -0.2 | |
27/09/2016 |
10.87
|
1,147,450 | 10.64 | 10.97 | 10.54 | 0 | 0 | 0 | |
26/09/2016 |
10.64
|
326,400 | 10.64 | 10.80 | 10.64 | 0 | 0 | 0 | |
23/09/2016 |
10.64
|
542,220 | 10.74 | 10.94 | 10.58 | 100 | 0 | 0.0 | |
22/09/2016 |
10.74
|
1,291,340 | 11.07 | 11.13 | 10.74 | 0 | 0 | 0 | |
21/09/2016 |
11.07
|
1,749,880 | 10.67 | 11.30 | 10.77 | 197,100 | 0 | 3.3 | |
20/09/2016 |
10.67
|
1,623,540 | 9.99 | 10.67 | 9.99 | 513,470 | 0 | 8.2 |