| 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) |
-1.05 | -2.19% | 547,000 | -240,840 | -11.3 |
46.30
48.50
47
|
|
2 tháng
(2024-07-22) |
-2.50 | -5.05% | 1,068,200 | -324,252 | -15.4 |
46.30
49.50
47
|
|
3 tháng
(2024-06-24) |
-2.25 | -4.57% | 1,870,300 | -301,232 | -14.0 |
46.30
52
47
|
|
6 tháng
(2024-03-25) |
-0.15 | -0.32% | 5,771,400 | -196,592 | -9.1 |
45.23
52.60
47
|
|
12 tháng
(2023-09-26) |
0.52 | 1.12% | 13,584,500 | 433,908 | 20.7 |
39.89
52.60
47
|
|
24 tháng
(2022-10-03) |
7.75 | 19.75% | 27,276,000 | 25,459 | -1.3 |
27.51
52.60
47
|
|
36 tháng
(2021-10-06) |
2.68 | 6.05% | 72,458,100 | 9,248,325 | 461.0 |
27.51
65.86
47
|
|
60 tháng
(2019-10-17) |
26.71 | 131.64% | 195,837,030 | 10,349,735 | 491.4 |
12.31
65.86
47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2017 |
9.97
|
230,390 | 10.02 | 10.02 | 9.89 | 1,000 | 0 | 0.0 | |
| 13/02/2017 |
10.02
|
334,470 | 9.97 | 10.06 | 9.81 | 10 | 500 | -0.0 | |
| 10/02/2017 |
9.97
|
712,540 | 9.43 | 10.08 | 9.85 | 10 | 0 | 0.0 | |
| 09/02/2017 |
9.43
|
275,180 | 9.09 | 9.47 | 9.13 | 0 | 0 | 0 | |
| 08/02/2017 |
9.09
|
115,500 | 9.26 | 9.26 | 9.09 | 1,000 | 1,100 | -0.0 | |
| 07/02/2017 |
9.26
|
323,210 | 8.71 | 9.26 | 8.75 | 11,000 | 450 | 0.2 | |
| 06/02/2017 |
8.71
|
221,450 | 8.63 | 8.77 | 8.61 | 11,280 | 0 | 0.2 | |
| 03/02/2017 |
8.63
|
167,500 | 8.71 | 8.80 | 8.59 | 10,000 | 0 | 0.2 | |
| 02/02/2017 |
8.71
|
27,790 | 8.80 | 8.84 | 8.67 | 4,710 | 2,550 | 0.0 | |
| 25/01/2017 |
8.80
|
85,170 | 8.75 | 8.86 | 8.71 | 29,800 | 0 | 0.6 | |
| 24/01/2017 |
8.75
|
16,440 | 8.80 | 8.92 | 8.67 | 0 | 0 | 0 | |
| 23/01/2017 |
8.80
|
10,820 | 8.71 | 8.84 | 8.67 | 0 | 0 | 0 | |
| 20/01/2017 |
8.71
|
22,670 | 8.65 | 8.84 | 8.65 | 0 | 0 | 0 | |
| 19/01/2017 |
8.65
|
36,750 | 8.75 | 8.77 | 8.65 | 0 | 0 | 0 | |
| 18/01/2017 |
8.75
|
30,520 | 8.75 | 8.84 | 8.67 | 0 | 0 | 0 | |
| 17/01/2017 |
8.75
|
72,140 | 8.75 | 8.80 | 8.71 | 3,000 | 0 | 0.1 | |
| 16/01/2017 |
8.75
|
86,670 | 8.88 | 8.98 | 8.67 | 3,000 | 0 | 0.1 | |
| 13/01/2017 |
8.88
|
85,940 | 8.80 | 8.96 | 8.63 | 0 | 0 | 0 | |
| 12/01/2017 |
8.80
|
226,970 | 9.09 | 9.13 | 8.59 | 17,000 | 740 | 0.3 | |
| 11/01/2017 |
9.09
|
257,440 | 8.67 | 9.13 | 8.71 | 100 | 450 | -0.0 | |
| 10/01/2017 |
8.67
|
144,950 | 8.54 | 8.80 | 8.59 | 0 | 10 | -0.0 | |
| 09/01/2017 |
8.54
|
75,110 | 8.33 | 8.67 | 8.42 | 0 | 0 | 0 | |
| 06/01/2017 |
8.33
|
142,720 | 8.27 | 8.46 | 8.29 | 0 | 0 | 0 | |
| 05/01/2017 |
8.27
|
21,370 | 8.25 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 04/01/2017 |
8.25
|
134,870 | 8.08 | 8.27 | 8.12 | 0 | 0 | 0 | |
| 03/01/2017 |
8.08
|
47,070 | 8.08 | 8.16 | 8.04 | 0 | 0 | 0 | |
| 30/12/2016 |
8.08
|
6,480 | 8.04 | 8.16 | 8.04 | 0 | 0 | 0 | |
| 29/12/2016 |
8.04
|
27,210 | 8.04 | 8.16 | 8.02 | 0 | 0 | 0 | |
| 28/12/2016 |
8.04
|
22,580 | 8.04 | 8.16 | 8.00 | 20 | 0 | 0.0 | |
| 27/12/2016 |
8.04
|
108,620 | 8.25 | 8.25 | 8.00 | 0 | 0 | 0 | |
| 26/12/2016 |
8.25
|
64,220 | 8.12 | 8.37 | 8.12 | 0 | 100 | -0.0 | |
| 23/12/2016 |
8.12
|
42,160 | 8.16 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 22/12/2016 |
8.16
|
77,560 | 8.16 | 8.37 | 8.16 | 0 | 0 | 0 | |
| 21/12/2016 |
8.16
|
164,600 | 8.12 | 8.29 | 8.04 | 0 | 0 | 0 | |
| 20/12/2016 |
8.12
|
49,750 | 8.12 | 8.29 | 8.12 | 6,950 | 0 | 0.1 | |
| 19/12/2016 |
8.12
|
75,520 | 7.91 | 8.16 | 7.91 | 10 | 0 | 0.0 | |
| 16/12/2016 |
7.91
|
7,800 | 7.91 | 7.95 | 7.79 | 1,000 | 0 | 0.0 | |
| 15/12/2016 |
7.91
|
16,180 | 7.91 | 7.95 | 7.83 | 0 | 0 | 0 | |
| 14/12/2016 |
7.91
|
29,620 | 8.00 | 8.00 | 7.83 | 0 | 850 | -0.0 | |
| 13/12/2016 |
8.00
|
44,420 | 8.00 | 8.12 | 7.85 | 2,050 | 200 | 0.0 | |
| 12/12/2016 |
8.00
|
36,320 | 8.04 | 8.04 | 8.00 | 25,500 | 2,190 | 0.4 | |
| 09/12/2016 |
8.04
|
60,620 | 8.12 | 8.29 | 8.04 | 10 | 14,070 | -0.3 | |
| 08/12/2016 |
8.12
|
126,130 | 8.25 | 8.50 | 8.12 | 0 | 18,850 | -0.4 | |
| 07/12/2016 |
8.25
|
21,140 | 8.21 | 8.25 | 8.04 | 5,040 | 0 | 0.1 | |
| 06/12/2016 |
8.21
|
207,690 | 8.16 | 8.33 | 8.14 | 207,580 | 0 | 4.1 | |
| 05/12/2016 |
8.16
|
82,540 | 8.21 | 8.21 | 7.95 | 2,240 | 24,090 | -0.4 | |
| 02/12/2016 |
8.21
|
59,520 | 8.25 | 8.40 | 8.21 | 38,000 | 0 | 0.7 | |
| 01/12/2016 |
8.25
|
93,220 | 8.12 | 8.37 | 8.21 | 0 | 220 | -0.0 | |
| 30/11/2016 |
8.12
|
50,390 | 8.00 | 8.21 | 8.04 | 5,110 | 200 | 0.1 | |
| 29/11/2016 |
8.00
|
123,090 | 8.25 | 8.25 | 8.00 | 35,010 | 0 | 0.7 | |
| 28/11/2016 |
8.25
|
21,930 | 8.27 | 8.40 | 8.21 | 0 | 100 | -0.0 | |
| 25/11/2016 |
8.27
|
40,600 | 8.27 | 8.40 | 8.25 | 400 | 0 | 0.0 | |
| 24/11/2016 |
8.27
|
55,190 | 8.42 | 8.42 | 8.27 | 0 | 0 | 0 | |
| 23/11/2016 |
8.42
|
116,820 | 8.46 | 8.50 | 8.42 | 1,000 | 0 | 0.0 | |
| 22/11/2016 |
8.46
|
105,370 | 8.54 | 8.61 | 8.42 | 0 | 0 | 0 | |
| 21/11/2016: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 21/11/2016 |
8.54
|
71,380 | 8.75 | 9.05 | 8.54 | 0 | 1,800 | -0.0 | |
| 18/11/2016 |
8.75
|
149,250 | 8.75 | 8.87 | 8.75 | 3,770 | 0 | 0.1 | |
| 17/11/2016 |
8.75
|
148,650 | 8.83 | 8.85 | 8.71 | 0 | 2,200 | -0.0 | |
| 16/11/2016 |
8.83
|
95,510 | 8.75 | 8.99 | 8.79 | 0 | 0 | 0 | |
| 15/11/2016 |
8.75
|
108,050 | 8.91 | 9.04 | 8.75 | 0 | 0 | 0 | |
| 14/11/2016 |
8.91
|
165,790 | 8.99 | 8.99 | 8.71 | 1,000 | 78,940 | -1.8 | |
| 11/11/2016 |
8.99
|
101,620 | 8.85 | 9.08 | 8.91 | 2,600 | 0 | 0.1 | |
| 10/11/2016 |
8.85
|
124,730 | 8.95 | 9.26 | 8.83 | 100 | 0 | 0.0 | |
| 09/11/2016 |
8.95
|
97,890 | 8.95 | 8.99 | 8.71 | 0 | 3,000 | -0.1 | |
| 08/11/2016 |
8.95
|
177,240 | 8.81 | 9.14 | 8.91 | 0 | 0 | 0 | |
| 07/11/2016 |
8.81
|
36,710 | 8.71 | 9.26 | 8.79 | 100 | 0 | 0.0 | |
| 04/11/2016 |
8.71
|
92,540 | 8.70 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 03/11/2016 |
8.70
|
18,660 | 8.73 | 8.73 | 8.56 | 0 | 0 | 0 | |
| 02/11/2016 |
8.73
|
54,810 | 8.68 | 8.75 | 8.60 | 2,500 | 0 | 0.1 | |
| 01/11/2016 |
8.68
|
159,710 | 8.60 | 8.79 | 8.56 | 0 | 0 | 0 | |
| 31/10/2016 |
8.60
|
55,850 | 8.95 | 8.95 | 8.60 | 0 | 0 | 0 | |
| 28/10/2016 |
8.95
|
31,820 | 8.91 | 8.95 | 8.64 | 0 | 0 | 0 | |
| 27/10/2016 |
8.91
|
45,210 | 8.83 | 8.91 | 8.73 | 0 | 0 | 0 | |
| 26/10/2016 |
8.83
|
21,350 | 8.83 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 25/10/2016 |
8.83
|
60,510 | 8.71 | 8.83 | 8.56 | 0 | 3,000 | -0.1 | |
| 24/10/2016 |
8.71
|
105,190 | 9.06 | 9.06 | 8.68 | 30 | 0 | 0.0 | |
| 21/10/2016 |
9.06
|
243,780 | 9.18 | 9.18 | 8.87 | 5,000 | 0 | 0.1 | |
| 20/10/2016 |
9.18
|
158,320 | 9.10 | 9.18 | 8.99 | 8,700 | 0 | 0.2 | |
| 19/10/2016 |
9.10
|
53,990 | 9.22 | 9.30 | 9.10 | 12,800 | 0 | 0.3 | |
| 18/10/2016 |
9.22
|
111,700 | 9.26 | 9.30 | 9.02 | 0 | 0 | 0 | |
| 17/10/2016 |
9.26
|
183,230 | 9.02 | 9.28 | 8.91 | 0 | 0 | 0 | |
| 14/10/2016 |
9.02
|
178,670 | 9.22 | 9.30 | 8.99 | 7,000 | 0 | 0.2 | |
| 13/10/2016 |
9.22
|
160,390 | 9.08 | 9.30 | 9.06 | 0 | 0 | 0 | |
| 12/10/2016 |
9.08
|
381,710 | 8.85 | 9.18 | 8.89 | 26,170 | 0 | 0.6 | |
| 11/10/2016 |
8.85
|
176,050 | 8.73 | 8.87 | 8.64 | 12,100 | 0 | 0.3 | |
| 10/10/2016 |
8.73
|
126,180 | 8.73 | 8.87 | 8.37 | 18,330 | 0 | 0.4 | |
| 07/10/2016 |
8.73
|
126,670 | 8.79 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 06/10/2016 |
8.79
|
176,390 | 8.81 | 8.91 | 8.71 | 1,000 | 0 | 0.0 | |
| 05/10/2016 |
8.81
|
164,840 | 8.71 | 8.89 | 8.73 | 0 | 0 | 0 | |
| 04/10/2016 |
8.71
|
181,960 | 8.87 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 03/10/2016 |
8.87
|
330,390 | 8.83 | 8.99 | 8.87 | 0 | 0 | 0 | |
| 30/09/2016 |
8.83
|
469,430 | 8.52 | 8.95 | 8.44 | 251,840 | 0 | 5.6 | |
| 29/09/2016 |
8.52
|
190,720 | 8.37 | 8.68 | 8.37 | 0 | 0 | 0 | |
| 28/09/2016 |
8.37
|
80,280 | 8.29 | 8.40 | 8.31 | 0 | 200 | -0.0 | |
| 27/09/2016 |
8.29
|
103,790 | 8.29 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 26/09/2016 |
8.29
|
86,340 | 8.39 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 23/09/2016 |
8.39
|
112,750 | 8.39 | 8.44 | 8.33 | 0 | 0 | 0 | |
| 22/09/2016 |
8.39
|
126,950 | 8.29 | 8.52 | 8.29 | 0 | 0 | 0 | |
| 21/09/2016 |
8.29
|
157,130 | 8.17 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 20/09/2016 |
8.17
|
156,080 | 8.13 | 8.33 | 8.13 | 2,000 | 4,000 | -0.0 | |