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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
12.22
|
82,730 | 11.92 | 12.22 | 11.88 | 2,000 | 0 | 0.1 | |
13/02/2017 |
11.92
|
53,560 | 12.09 | 12.09 | 11.71 | 30 | 0 | 0.0 | |
10/02/2017 |
12.09
|
11,430 | 12.09 | 12.26 | 11.96 | 30 | 0 | 0.0 | |
09/02/2017 |
12.09
|
40,530 | 11.88 | 12.09 | 11.88 | 10 | 0 | 0.0 | |
08/02/2017 |
11.88
|
8,060 | 11.88 | 11.88 | 11.71 | 10 | 0 | 0.0 | |
07/02/2017 |
11.88
|
25,400 | 11.92 | 11.92 | 11.88 | 0 | 0 | 0 | |
06/02/2017 |
11.92
|
2,070 | 11.92 | 11.92 | 11.46 | 1,130 | 1,100 | 0.0 | |
03/02/2017 |
11.92
|
44,720 | 11.92 | 12.05 | 11.40 | 40 | 0 | 0.0 | |
02/02/2017 |
11.92
|
1,130 | 11.69 | 11.92 | 11.46 | 1,110 | 1,000 | 0.0 | |
25/01/2017 |
11.69
|
58,160 | 11.71 | 11.71 | 11.63 | 20 | 0 | 0.0 | |
24/01/2017 |
11.71
|
39,800 | 11.63 | 11.71 | 11.48 | 10,050 | 0 | 0.3 | |
23/01/2017 |
11.63
|
37,820 | 11.63 | 11.76 | 11.63 | 10 | 0 | 0.0 | |
20/01/2017 |
11.63
|
23,690 | 11.71 | 11.76 | 11.50 | 10 | 0 | 0.0 | |
19/01/2017 |
11.71
|
18,700 | 11.55 | 11.80 | 11.50 | 40 | 0 | 0.0 | |
18/01/2017 |
11.55
|
10,160 | 11.50 | 11.71 | 11.55 | 550 | 0 | 0.0 | |
17/01/2017 |
11.50
|
27,310 | 11.71 | 11.71 | 11.34 | 90 | 0 | 0.0 | |
16/01/2017 |
11.71
|
29,660 | 11.88 | 11.88 | 11.46 | 40 | 3,000 | -0.1 | |
13/01/2017 |
11.88
|
21,100 | 11.44 | 11.88 | 11.42 | 40 | 2,000 | -0.1 | |
12/01/2017 |
11.44
|
24,280 | 11.00 | 11.44 | 11.00 | 20 | 0 | 0.0 | |
11/01/2017 |
11.00
|
11,630 | 10.92 | 11.00 | 10.92 | 30 | 0 | 0.0 | |
10/01/2017 |
10.92
|
6,190 | 10.75 | 10.92 | 10.67 | 30 | 0 | 0.0 | |
09/01/2017 |
10.75
|
12,720 | 10.88 | 10.92 | 10.71 | 10 | 0 | 0.0 | |
06/01/2017 |
10.88
|
12,790 | 10.92 | 10.92 | 10.67 | 10 | 0 | 0.0 | |
05/01/2017 |
10.92
|
4,590 | 10.86 | 11.04 | 10.88 | 80 | 0 | 0.0 | |
04/01/2017 |
10.86
|
3,440 | 10.67 | 10.88 | 10.75 | 40 | 0 | 0.0 | |
03/01/2017 |
10.67
|
8,780 | 10.54 | 10.71 | 10.54 | 10 | 3,400 | -0.1 | |
30/12/2016 |
10.54
|
1,680 | 10.67 | 10.71 | 10.33 | 30 | 0 | 0.0 | |
29/12/2016 |
10.67
|
10,810 | 10.58 | 10.75 | 10.33 | 20 | 0 | 0.0 | |
28/12/2016 |
10.58
|
5,870 | 10.46 | 10.67 | 10.29 | 1,740 | 900 | 0.0 | |
27/12/2016 |
10.46
|
20,280 | 10.17 | 10.46 | 10.25 | 20 | 0 | 0.0 | |
26/12/2016 |
10.17
|
19,510 | 10.84 | 10.84 | 10.08 | 3,640 | 0 | 0.1 | |
23/12/2016 |
10.84
|
3,290 | 10.88 | 10.88 | 10.46 | 80 | 0 | 0.0 | |
22/12/2016 |
10.88
|
11,810 | 10.88 | 11.04 | 10.46 | 1,170 | 0 | 0.0 | |
21/12/2016 |
10.88
|
24,530 | 11.04 | 11.04 | 10.84 | 8,300 | 0 | 0.2 | |
20/12/2016 |
11.04
|
57,500 | 11.30 | 11.30 | 10.88 | 12,650 | 0 | 0.3 | |
19/12/2016 |
11.30
|
3,010 | 11.30 | 11.34 | 11.25 | 10 | 0 | 0.0 | |
16/12/2016 |
11.30
|
40 | 11.38 | 11.38 | 11.04 | 40 | 0 | 0.0 | |
15/12/2016 |
11.38
|
12,350 | 11.13 | 11.42 | 11.04 | 2,850 | 0 | 0.1 | |
14/12/2016 |
11.13
|
32,230 | 11.30 | 11.30 | 11.07 | 29,560 | 10,500 | 0.5 | |
13/12/2016 |
11.30
|
6,660 | 11.30 | 11.46 | 10.88 | 30 | 0 | 0.0 | |
12/12/2016 |
11.30
|
2,190 | 11.63 | 11.67 | 10.96 | 490 | 0 | 0.0 | |
09/12/2016 |
11.63
|
2,700 | 11.71 | 11.71 | 11.63 | 0 | 0 | 0 | |
08/12/2016 |
11.71
|
560 | 11.25 | 11.71 | 11.25 | 20 | 20 | 0 | |
07/12/2016 |
11.25
|
5,420 | 11.71 | 11.71 | 11.25 | 2,200 | 0 | 0.1 | |
06/12/2016 |
11.71
|
2,350 | 11.71 | 11.71 | 11.34 | 1,050 | 0 | 0.0 | |
05/12/2016 |
11.71
|
1,870 | 11.71 | 11.71 | 11.25 | 930 | 0 | 0.0 | |
02/12/2016 |
11.71
|
680 | 11.88 | 11.88 | 11.50 | 10 | 0 | 0.0 | |
01/12/2016 |
11.88
|
1,890 | 11.92 | 11.92 | 11.63 | 20 | 0 | 0.0 | |
30/11/2016 |
11.92
|
30 | 11.92 | 11.92 | 11.92 | 30 | 0 | 0.0 | |
29/11/2016 |
11.92
|
1,090 | 11.96 | 11.96 | 11.50 | 90 | 0 | 0.0 | |
28/11/2016 |
11.96
|
1,070 | 11.96 | 11.96 | 11.38 | 50 | 0 | 0.0 | |
25/11/2016 |
11.96
|
14,090 | 11.96 | 12.01 | 11.50 | 10,010 | 0 | 0.3 | |
24/11/2016 |
11.96
|
3,970 | 12.01 | 12.01 | 11.92 | 20 | 0 | 0.0 | |
23/11/2016 |
12.01
|
20,010 | 11.84 | 12.01 | 11.67 | 10 | 0 | 0.0 | |
22/11/2016 |
11.84
|
26,540 | 11.92 | 11.92 | 11.84 | 0 | 0 | 0 | |
21/11/2016 |
11.92
|
4,730 | 11.92 | 11.94 | 11.63 | 20 | 0 | 0.0 | |
18/11/2016 |
11.92
|
2,730 | 11.92 | 11.92 | 11.71 | 30 | 0 | 0.0 | |
17/11/2016 |
11.92
|
1,300 | 11.92 | 11.92 | 11.71 | 10 | 0 | 0.0 | |
16/11/2016 |
11.92
|
2,190 | 11.92 | 11.92 | 11.76 | 30 | 0 | 0.0 | |
15/11/2016 |
11.92
|
6,220 | 11.92 | 11.92 | 11.55 | 1,810 | 0 | 0.1 | |
14/11/2016 |
11.92
|
24,590 | 11.88 | 11.94 | 11.71 | 300 | 0 | 0.0 | |
11/11/2016 |
11.88
|
1,990 | 11.88 | 11.88 | 11.80 | 380 | 0 | 0.0 | |
10/11/2016 |
11.88
|
4,830 | 11.86 | 11.88 | 11.80 | 150 | 0 | 0.0 | |
09/11/2016 |
11.86
|
10,040 | 11.88 | 11.88 | 11.30 | 390 | 100 | 0.0 | |
08/11/2016 |
11.88
|
1,240 | 11.71 | 11.92 | 11.71 | 20 | 0 | 0.0 | |
07/11/2016 |
11.71
|
12,210 | 11.44 | 11.71 | 11.38 | 20 | 0 | 0.0 | |
04/11/2016 |
11.44
|
4,110 | 11.46 | 11.53 | 11.25 | 820 | 0 | 0.0 | |
03/11/2016 |
11.46
|
8,210 | 11.80 | 11.80 | 11.04 | 250 | 0 | 0.0 | |
02/11/2016 |
11.80
|
3,200 | 11.42 | 11.88 | 11.30 | 270 | 0 | 0.0 | |
01/11/2016 |
11.42
|
15,750 | 11.34 | 11.67 | 11.30 | 1,720 | 0 | 0.0 | |
31/10/2016 |
11.34
|
38,940 | 12.13 | 12.13 | 11.32 | 1,640 | 0 | 0.0 | |
28/10/2016 |
12.13
|
5,280 | 12.13 | 12.13 | 11.92 | 150 | 0 | 0.0 | |
27/10/2016 |
12.13
|
4,540 | 12.13 | 12.13 | 11.92 | 10 | 300 | -0.0 | |
26/10/2016 |
12.13
|
19,370 | 12.26 | 12.26 | 11.40 | 1,070 | 160 | 0.0 | |
25/10/2016 |
12.26
|
8,350 | 12.17 | 12.34 | 12.05 | 7,320 | 0 | 0.2 | |
24/10/2016 |
12.17
|
18,220 | 12.43 | 12.47 | 12.13 | 40 | 100 | -0.0 | |
21/10/2016 |
12.43
|
5,770 | 12.47 | 12.47 | 12.34 | 1,090 | 1,390 | -0.0 | |
20/10/2016 |
12.47
|
8,300 | 12.55 | 12.55 | 12.38 | 1,800 | 0 | 0.1 | |
19/10/2016 |
12.55
|
34,970 | 12.51 | 12.55 | 12.30 | 2,390 | 90 | 0.1 | |
18/10/2016 |
12.51
|
19,010 | 12.55 | 12.55 | 12.36 | 10 | 0 | 0.0 | |
17/10/2016 |
12.55
|
10,590 | 12.55 | 12.55 | 12.36 | 4,320 | 0 | 0.1 | |
14/10/2016 |
12.55
|
9,260 | 12.47 | 12.55 | 12.34 | 110 | 0 | 0.0 | |
13/10/2016 |
12.47
|
31,720 | 12.76 | 12.76 | 12.30 | 130 | 0 | 0.0 | |
12/10/2016 |
12.76
|
18,460 | 12.55 | 13.09 | 12.34 | 80 | 0 | 0.0 | |
11/10/2016 |
12.55
|
9,410 | 13.14 | 13.14 | 12.26 | 30 | 0 | 0.0 | |
10/10/2016 |
13.14
|
2,440 | 13.14 | 13.35 | 12.76 | 40 | 0 | 0.0 | |
07/10/2016 |
13.14
|
2,260 | 13.01 | 13.35 | 12.55 | 100 | 0 | 0.0 | |
06/10/2016 |
13.01
|
13,240 | 13.47 | 13.47 | 12.89 | 140 | 0 | 0.0 | |
05/10/2016 |
13.47
|
8,580 | 13.60 | 13.60 | 13.18 | 2,470 | 0 | 0.1 | |
04/10/2016 |
13.60
|
3,960 | 13.22 | 13.89 | 13.22 | 250 | 1,160 | -0.0 | |
03/10/2016 |
13.22
|
13,270 | 13.05 | 13.35 | 13.05 | 20 | 0 | 0.0 | |
30/09/2016 |
13.05
|
3,200 | 13.09 | 13.09 | 12.80 | 50 | 0 | 0.0 | |
29/09/2016 |
13.09
|
11,110 | 13.35 | 13.76 | 12.76 | 50 | 0 | 0.0 | |
28/09/2016 |
13.35
|
33,260 | 13.60 | 13.60 | 12.93 | 7,690 | 1,480 | 0.2 | |
27/09/2016 |
13.60
|
15,040 | 14.10 | 14.10 | 13.39 | 1,690 | 0 | 0.1 | |
26/09/2016 |
14.10
|
6,520 | 14.14 | 14.14 | 14.10 | 3,690 | 300 | 0.1 | |
23/09/2016: Cổ tức tiền mặt tỉ lệ: 30% Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33) | |||||||||
23/09/2016 |
14.14
|
32,670 | 13.87 | 14.64 | 14.14 | 0 | 1,000 | -0.0 | |
22/09/2016 |
13.87
|
94,990 | 13.57 | 13.87 | 13.47 | 1,060 | 4,200 | -0.1 | |
21/09/2016 |
13.57
|
27,130 | 13.77 | 13.80 | 13.01 | 1,140 | 1,700 | -0.0 | |
20/09/2016 |
13.77
|
88,390 | 13.80 | 14.13 | 13.47 | 5,050 | 34,460 | -1.2 |