Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.10 | -5% | 42,373,100 | 444,071 | 18.0 |
39
42
39.90
|
2 tháng
(2024-07-22) |
-2.15 | -5.11% | 123,618,000 | -758,245 | -35.2 |
37.80
43.35
39.90
|
3 tháng
(2024-06-21) |
-3.50 | -8.06% | 223,874,000 | -3,061,161 | -139.5 |
37.80
46.25
39.90
|
6 tháng
(2024-03-25) |
2.99 | 8.09% | 452,775,700 | 4,679,586 | 226.5 |
33.09
46.25
39.90
|
12 tháng
(2023-09-25) |
8.60 | 27.46% | 834,568,400 | 3,726,441 | 186.4 |
24.26
46.25
39.90
|
24 tháng
(2022-09-30) |
15.84 | 65.85% | 1,280,799,400 | -5,428,904 | -181.7 |
13.94
46.25
39.90
|
36 tháng
(2021-10-05) |
14.49 | 57.01% | 1,653,797,700 | 574,969 | 348.1 |
13.94
52.17
39.90
|
60 tháng
(2019-10-16) |
34.70 | 667.85% | 2,031,006,710 | -5,960,681 | 137.2 |
2.99
52.17
39.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
7.30
|
5,090 | 7.22 | 7.32 | 7.22 | 0 | 0 | 0 | |
10/02/2017 |
7.22
|
6,050 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 | |
09/02/2017 |
7.32
|
1,440 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
08/02/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
07/02/2017 |
7.32
|
4,400 | 7.39 | 7.45 | 7.32 | 0 | 0 | 0 | |
06/02/2017 |
7.39
|
9,560 | 7.32 | 7.41 | 7.30 | 0 | 0 | 0 | |
03/02/2017 |
7.32
|
52,690 | 7.45 | 7.45 | 7.26 | 0 | 0 | 0 | |
02/02/2017 |
7.45
|
34,150 | 7.22 | 7.60 | 7.20 | 0 | 0 | 0 | |
25/01/2017 |
7.22
|
2,450 | 7.22 | 7.24 | 7.22 | 0 | 0 | 0 | |
24/01/2017 |
7.22
|
3,990 | 7.24 | 7.24 | 7.22 | 0 | 0 | 0 | |
23/01/2017 |
7.24
|
7,320 | 7.24 | 7.41 | 7.22 | 0 | 0 | 0 | |
20/01/2017 |
7.24
|
11,510 | 7.24 | 7.32 | 7.24 | 500 | 0 | 0.0 | |
19/01/2017 |
7.24
|
1,510 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
18/01/2017 |
7.24
|
45,290 | 7.30 | 7.32 | 7.24 | 0 | 0 | 0 | |
17/01/2017 |
7.30
|
510 | 7.29 | 7.30 | 7.29 | 500 | 0 | 0.0 | |
16/01/2017 |
7.29
|
360 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 | |
13/01/2017 |
7.32
|
910 | 7.28 | 7.34 | 7.22 | 300 | 0 | 0.0 | |
12/01/2017 |
7.28
|
60 | 7.30 | 7.39 | 7.28 | 0 | 0 | 0 | |
11/01/2017 |
7.30
|
1,590 | 7.32 | 7.36 | 7.07 | 0 | 0 | 0 | |
10/01/2017 |
7.32
|
110 | 7.36 | 7.36 | 7.22 | 0 | 0 | 0 | |
09/01/2017 |
7.36
|
110 | 7.39 | 7.39 | 7.32 | 0 | 0 | 0 | |
06/01/2017 |
7.39
|
4,030 | 7.37 | 7.39 | 7.22 | 1,610 | 0 | 0.1 | |
05/01/2017 |
7.37
|
2,010 | 7.41 | 7.41 | 7.32 | 1,800 | 0 | 0.1 | |
04/01/2017 |
7.41
|
103,060 | 7.34 | 7.41 | 7.32 | 100,000 | 0 | 3.9 | |
03/01/2017 |
7.34
|
7,870 | 7.37 | 7.43 | 7.34 | 0 | 0 | 0 | |
30/12/2016 |
7.37
|
16,300 | 7.39 | 7.45 | 7.32 | 0 | 0 | 0 | |
29/12/2016 |
7.39
|
100,530 | 7.39 | 7.43 | 7.37 | 100,050 | 0 | 3.9 | |
28/12/2016 |
7.39
|
83,840 | 7.41 | 7.41 | 7.30 | 81,830 | 0 | 3.2 | |
27/12/2016 |
7.41
|
32,910 | 7.30 | 7.41 | 7.28 | 19,760 | 0 | 0.8 | |
26/12/2016 |
7.30
|
20,140 | 7.28 | 7.32 | 7.28 | 0 | 0 | 0 | |
23/12/2016 |
7.28
|
6,940 | 7.37 | 7.39 | 7.24 | 0 | 0 | 0 | |
22/12/2016 |
7.37
|
60,440 | 7.36 | 7.39 | 7.32 | 54,010 | 0 | 2.1 | |
21/12/2016 |
7.36
|
3,400 | 7.32 | 7.41 | 7.30 | 0 | 0 | 0 | |
20/12/2016 |
7.32
|
6,980 | 7.47 | 7.47 | 7.32 | 0 | 0 | 0 | |
19/12/2016 |
7.47
|
390 | 7.37 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/12/2016 |
7.37
|
1,580 | 7.43 | 7.51 | 7.37 | 0 | 0 | 0 | |
15/12/2016 |
7.43
|
142,610 | 7.30 | 7.45 | 7.30 | 120,000 | 0 | 4.7 | |
14/12/2016 |
7.30
|
31,150 | 7.30 | 7.41 | 7.30 | 25,000 | 0 | 1.0 | |
13/12/2016 |
7.30
|
8,550 | 7.37 | 7.43 | 7.17 | 0 | 0 | 0 | |
12/12/2016 |
7.37
|
1,980 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 | |
09/12/2016 |
7.39
|
17,870 | 7.30 | 7.41 | 7.30 | 100,000 | 0 | 3.9 | |
08/12/2016 |
7.30
|
3,150 | 7.36 | 7.36 | 7.22 | 0 | 700 | -0.0 | |
07/12/2016 |
7.36
|
6,830 | 7.37 | 7.37 | 7.22 | 3,570 | 2,290 | 0.1 | |
06/12/2016 |
7.37
|
8,230 | 7.41 | 7.41 | 7.22 | 5,000 | 3,040 | 0.1 | |
05/12/2016 |
7.41
|
23,330 | 7.41 | 7.43 | 6.90 | 9,000 | 0 | 0.4 | |
02/12/2016 |
7.41
|
18,070 | 7.41 | 7.43 | 7.37 | 5,800 | 0 | 0.2 | |
01/12/2016 |
7.41
|
17,880 | 7.39 | 7.43 | 7.37 | 112,860 | 0 | 4.4 | |
30/11/2016 |
7.39
|
49,910 | 7.32 | 7.39 | 7.26 | 0 | 0 | 0 | |
29/11/2016 |
7.32
|
37,220 | 7.32 | 7.37 | 7.30 | 0 | 19,110 | -0.7 | |
28/11/2016 |
7.32
|
910 | 7.37 | 7.39 | 7.26 | 10 | 350 | -0.0 | |
25/11/2016 |
7.37
|
28,070 | 7.37 | 7.37 | 7.32 | 60 | 1,550 | -0.1 | |
24/11/2016 |
7.37
|
10,210 | 7.34 | 7.43 | 7.32 | 0 | 0 | 0 | |
23/11/2016 |
7.34
|
10,880 | 7.32 | 7.37 | 7.32 | 700 | 0 | 0.0 | |
22/11/2016 |
7.32
|
13,690 | 7.32 | 7.39 | 7.30 | 0 | 100 | -0.0 | |
21/11/2016 |
7.32
|
11,640 | 7.37 | 7.39 | 7.32 | 0 | 100 | -0.0 | |
18/11/2016 |
7.37
|
17,090 | 7.39 | 7.39 | 7.32 | 0 | 0 | 0 | |
17/11/2016 |
7.39
|
4,410 | 7.37 | 7.39 | 7.34 | 0 | 0 | 0 | |
16/11/2016 |
7.37
|
60,970 | 7.26 | 7.37 | 7.28 | 0 | 7,000 | -0.3 | |
15/11/2016 |
7.26
|
45,100 | 7.26 | 7.27 | 7.26 | 1,480 | 100 | 0.1 | |
14/11/2016 |
7.26
|
11,220 | 7.26 | 7.27 | 7.26 | 300 | 0 | 0.0 | |
11/11/2016 |
7.26
|
20,850 | 7.26 | 7.29 | 7.26 | 0 | 0 | 0 | |
10/11/2016 |
7.26
|
15,820 | 7.24 | 7.28 | 7.22 | 0 | 0 | 0 | |
09/11/2016 |
7.24
|
138,030 | 7.30 | 7.30 | 7.21 | 108,700 | 9,500 | 3.8 | |
08/11/2016 |
7.30
|
704,160 | 7.24 | 7.32 | 7.22 | 516,820 | 0 | 19.6 | |
07/11/2016 |
7.24
|
4,820 | 7.22 | 7.24 | 7.22 | 0 | 0 | 0 | |
04/11/2016 |
7.22
|
27,810 | 7.22 | 7.24 | 7.22 | 17,610 | 0 | 0.7 | |
03/11/2016 |
7.22
|
82,410 | 7.22 | 7.24 | 7.20 | 54,280 | 0 | 2.1 | |
02/11/2016 |
7.22
|
26,230 | 7.22 | 7.26 | 7.22 | 258,050 | 251,590 | 0.2 | |
01/11/2016 |
7.22
|
22,050 | 7.28 | 7.30 | 7.22 | 4,860 | 0 | 0.2 | |
31/10/2016 |
7.28
|
54,350 | 7.22 | 7.28 | 7.22 | 48,680 | 0 | 1.8 | |
28/10/2016 |
7.22
|
13,340 | 7.26 | 7.32 | 7.22 | 1,300 | 0 | 0.0 | |
27/10/2016 |
7.26
|
47,510 | 7.24 | 7.28 | 7.22 | 29,060 | 0 | 1.1 | |
26/10/2016 |
7.24
|
73,390 | 7.26 | 7.26 | 7.22 | 49,040 | 100 | 1.9 | |
25/10/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/10/2016 |
7.26
|
53,680 | 7.34 | 7.56 | 7.22 | 3,800 | 8,900 | -0.2 | |
24/10/2016 |
7.34
|
209,000 | 7.35 | 7.41 | 7.34 | 98,120 | 0 | 4.0 | |
21/10/2016 |
7.35
|
146,170 | 7.35 | 7.41 | 7.32 | 600 | 0 | 0.0 | |
20/10/2016 |
7.35
|
111,680 | 7.37 | 7.45 | 7.32 | 34,800 | 40,240 | -0.2 | |
19/10/2016 |
7.37
|
33,990 | 7.43 | 7.45 | 7.37 | 1,650 | 0 | 0.1 | |
18/10/2016 |
7.43
|
123,620 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 | |
17/10/2016 |
7.35
|
143,470 | 7.37 | 7.41 | 7.34 | 30,300 | 0 | 1.2 | |
14/10/2016 |
7.37
|
51,140 | 7.43 | 7.48 | 7.36 | 3,000 | 0 | 0.1 | |
13/10/2016 |
7.43
|
83,280 | 7.35 | 7.43 | 7.35 | 30,000 | 0 | 1.2 | |
12/10/2016 |
7.35
|
172,600 | 7.35 | 7.43 | 7.30 | 42,000 | 30 | 1.7 | |
11/10/2016 |
7.35
|
142,710 | 7.35 | 7.41 | 7.32 | 122,700 | 39,050 | 3.4 | |
10/10/2016 |
7.35
|
100,110 | 7.21 | 7.37 | 7.19 | 65,000 | 0 | 2.6 | |
07/10/2016 |
7.21
|
31,740 | 7.23 | 7.28 | 7.17 | 0 | 0 | 0 | |
06/10/2016 |
7.23
|
40,030 | 7.21 | 7.25 | 7.17 | 0 | 0 | 0 | |
05/10/2016 |
7.21
|
45,100 | 7.17 | 7.21 | 7.16 | 10,000 | 0 | 0.4 | |
04/10/2016 |
7.17
|
91,620 | 7.26 | 7.28 | 7.17 | 53,030 | 15,030 | 1.5 | |
03/10/2016 |
7.26
|
43,690 | 7.30 | 7.32 | 7.17 | 7,220 | 4,970 | 0.1 | |
30/09/2016 |
7.30
|
99,760 | 7.18 | 7.32 | 7.16 | 30,000 | 0 | 1.2 | |
29/09/2016 |
7.18
|
53,440 | 7.26 | 7.26 | 7.14 | 1,000 | 5,000 | -0.2 | |
28/09/2016 |
7.26
|
54,440 | 7.35 | 7.35 | 7.23 | 1,000 | 8,000 | -0.3 | |
27/09/2016 |
7.35
|
98,880 | 7.32 | 7.39 | 7.32 | 1,000 | 0 | 0.0 | |
26/09/2016 |
7.32
|
160,270 | 7.19 | 7.39 | 7.21 | 7,000 | 30,000 | -0.9 | |
23/09/2016 |
7.19
|
39,410 | 7.14 | 7.19 | 7.12 | 9,510 | 3,010 | 0.3 | |
22/09/2016 |
7.14
|
85,080 | 7.16 | 7.23 | 7.12 | 22,050 | 34,000 | -0.5 | |
21/09/2016 |
7.16
|
92,440 | 7.11 | 7.23 | 7.12 | 10,850 | 8,110 | 0.1 | |
20/09/2016 |
7.11
|
47,050 | 7.21 | 7.25 | 7.11 | 182,200 | 0 | 7.2 | |
19/09/2016 |
7.21
|
48,210 | 7.17 | 7.30 | 7.17 | 11,290 | 2,100 | 0.4 |