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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
3.92
|
176,790 | 3.98 | 3.98 | 3.92 | 11,000 | 0 | 0.1 | |
13/02/2017 |
3.98
|
170,130 | 4.00 | 4.04 | 3.94 | 0 | 16,700 | -0.1 | |
10/02/2017 |
4.00
|
85,560 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 | |
09/02/2017 |
4.02
|
44,210 | 3.96 | 4.02 | 3.94 | 5,000 | 2,020 | 0.0 | |
08/02/2017 |
3.96
|
51,660 | 3.97 | 4.02 | 3.94 | 5,000 | 0 | 0.0 | |
07/02/2017 |
3.97
|
179,590 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 | |
06/02/2017 |
4.06
|
61,740 | 4.09 | 4.09 | 4.04 | 5,000 | 0 | 0.0 | |
03/02/2017 |
4.09
|
101,410 | 4.09 | 4.10 | 4.04 | 25,000 | 0 | 0.2 | |
02/02/2017 |
4.09
|
82,950 | 4.09 | 4.11 | 4.06 | 32,770 | 6,400 | 0.2 | |
25/01/2017 |
4.09
|
216,610 | 4.00 | 4.09 | 4.01 | 59,500 | 0 | 0.4 | |
24/01/2017 |
4.00
|
123,350 | 3.96 | 4.01 | 3.96 | 46,950 | 0 | 0.3 | |
23/01/2017 |
3.96
|
388,260 | 4.11 | 4.11 | 3.91 | 83,450 | 40 | 0.5 | |
20/01/2017 |
4.11
|
72,000 | 4.04 | 4.11 | 3.98 | 17,000 | 0 | 0.1 | |
19/01/2017 |
4.04
|
17,790 | 4.04 | 4.08 | 4.00 | 2,650 | 0 | 0.0 | |
18/01/2017 |
4.04
|
106,430 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 | |
17/01/2017 |
4.06
|
76,270 | 4.11 | 4.17 | 4.06 | 3,000 | 0 | 0.0 | |
16/01/2017 |
4.11
|
98,870 | 4.17 | 4.17 | 4.11 | 3,000 | 0 | 0.0 | |
13/01/2017 |
4.17
|
53,870 | 4.17 | 4.19 | 4.16 | 3,000 | 0 | 0.0 | |
12/01/2017 |
4.17
|
156,620 | 4.18 | 4.20 | 4.15 | 3,000 | 0 | 0.0 | |
11/01/2017 |
4.18
|
33,420 | 4.18 | 4.21 | 4.17 | 3,000 | 2,000 | 0.0 | |
10/01/2017 |
4.18
|
162,380 | 4.18 | 4.23 | 4.17 | 3,000 | 0 | 0.0 | |
09/01/2017 |
4.18
|
33,180 | 4.22 | 4.25 | 4.18 | 3,000 | 0 | 0.0 | |
06/01/2017 |
4.22
|
21,570 | 4.24 | 4.25 | 4.22 | 0 | 0 | 0 | |
05/01/2017 |
4.24
|
69,000 | 4.24 | 4.25 | 4.16 | 3,000 | 0 | 0.0 | |
04/01/2017 |
4.24
|
36,370 | 4.25 | 4.26 | 4.23 | 3,000 | 0 | 0.0 | |
03/01/2017 |
4.25
|
15,590 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 | |
30/12/2016 |
4.26
|
12,800 | 4.24 | 4.27 | 4.22 | 0 | 0 | 0 | |
29/12/2016 |
4.24
|
78,370 | 4.24 | 4.31 | 4.23 | 0 | 0 | 0 | |
28/12/2016 |
4.24
|
31,470 | 4.24 | 4.27 | 4.21 | 0 | 0 | 0 | |
27/12/2016 |
4.24
|
25,800 | 4.22 | 4.28 | 4.22 | 200 | 0 | 0.0 | |
26/12/2016 |
4.22
|
25,170 | 4.23 | 4.29 | 4.21 | 7,300 | 0 | 0.0 | |
23/12/2016 |
4.23
|
127,900 | 4.26 | 4.26 | 4.23 | 21,930 | 0 | 0.1 | |
22/12/2016 |
4.26
|
35,490 | 4.29 | 4.31 | 4.24 | 5,000 | 0 | 0.0 | |
21/12/2016 |
4.29
|
46,180 | 4.23 | 4.31 | 4.25 | 0 | 0 | 0 | |
20/12/2016 |
4.23
|
24,290 | 4.25 | 4.31 | 4.23 | 70 | 0 | 0.0 | |
19/12/2016 |
4.25
|
80,460 | 4.21 | 4.34 | 4.21 | 0 | 0 | 0 | |
16/12/2016 |
4.21
|
85,400 | 4.24 | 4.35 | 4.21 | 0 | 0 | 0 | |
15/12/2016 |
4.24
|
77,340 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 | |
14/12/2016 |
4.28
|
71,280 | 4.13 | 4.38 | 4.13 | 0 | 0 | 0 | |
13/12/2016 |
4.13
|
229,910 | 4.40 | 4.40 | 4.12 | 3,000 | 0 | 0.0 | |
12/12/2016 |
4.40
|
262,780 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 | |
09/12/2016 |
4.48
|
109,940 | 4.52 | 4.53 | 4.47 | 0 | 2,000 | -0.0 | |
08/12/2016 |
4.52
|
180,760 | 4.58 | 4.59 | 4.52 | 0 | 0 | 0 | |
07/12/2016 |
4.58
|
97,800 | 4.58 | 4.60 | 4.52 | 0 | 0 | 0 | |
06/12/2016 |
4.58
|
218,350 | 4.79 | 4.80 | 4.58 | 42,410 | 5,980 | 0.3 | |
05/12/2016 |
4.79
|
377,740 | 4.56 | 4.85 | 4.57 | 35,200 | 0 | 0.2 | |
02/12/2016 |
4.56
|
427,050 | 4.44 | 4.62 | 4.41 | 52,000 | 0 | 0.3 | |
01/12/2016 |
4.44
|
200,600 | 4.43 | 4.50 | 4.43 | 4,000 | 0 | 0.0 | |
30/11/2016 |
4.43
|
140,010 | 4.44 | 4.45 | 4.42 | 4,000 | 0 | 0.0 | |
29/11/2016 |
4.44
|
91,590 | 4.44 | 4.47 | 4.41 | 4,000 | 0 | 0.0 | |
28/11/2016 |
4.44
|
107,550 | 4.44 | 4.47 | 4.41 | 0 | 0 | 0 | |
25/11/2016 |
4.44
|
109,980 | 4.44 | 4.45 | 4.42 | 4,000 | 2,000 | 0.0 | |
24/11/2016 |
4.44
|
84,790 | 4.42 | 4.48 | 4.42 | 4,000 | 0 | 0.0 | |
23/11/2016 |
4.42
|
227,250 | 4.48 | 4.54 | 4.42 | 5,000 | 0 | 0.0 | |
22/11/2016 |
4.48
|
200,510 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 | |
21/11/2016 |
4.52
|
133,490 | 4.57 | 4.57 | 4.45 | 0 | 0 | 0 | |
18/11/2016 |
4.57
|
159,920 | 4.42 | 4.62 | 4.42 | 23,310 | 0 | 0.2 | |
17/11/2016 |
4.42
|
158,570 | 4.42 | 4.48 | 4.38 | 0 | 4,370 | -0.0 | |
16/11/2016 |
4.42
|
105,040 | 4.50 | 4.50 | 4.42 | 100 | 0 | 0.0 | |
15/11/2016 |
4.50
|
106,530 | 4.42 | 4.55 | 4.45 | 3,960 | 0 | 0.0 | |
14/11/2016 |
4.42
|
165,240 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 | |
11/11/2016 |
4.57
|
59,930 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 | |
10/11/2016 |
4.58
|
50,980 | 4.45 | 4.62 | 4.52 | 1,490 | 0 | 0.0 | |
09/11/2016 |
4.45
|
341,190 | 4.58 | 4.61 | 4.31 | 0 | 15,000 | -0.1 | |
08/11/2016 |
4.58
|
59,230 | 4.56 | 4.61 | 4.56 | 10,000 | 10 | 0.1 | |
07/11/2016 |
4.56
|
115,670 | 4.57 | 4.60 | 4.52 | 20,330 | 840 | 0.1 | |
04/11/2016 |
4.57
|
109,130 | 4.65 | 4.69 | 4.53 | 30,000 | 0 | 0.2 | |
03/11/2016 |
4.65
|
150,610 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
02/11/2016 |
4.73
|
137,200 | 4.79 | 4.83 | 4.72 | 0 | 0 | 0 | |
01/11/2016 |
4.79
|
105,430 | 4.83 | 4.85 | 4.72 | 0 | 7,250 | -0.1 | |
31/10/2016 |
4.83
|
440,830 | 4.70 | 4.99 | 4.40 | 0 | 0 | 0 | |
28/10/2016 |
4.70
|
100,090 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 | |
27/10/2016 |
4.72
|
68,560 | 4.91 | 4.91 | 4.72 | 700 | 0 | 0.0 | |
26/10/2016 |
4.91
|
190,860 | 4.85 | 5.06 | 4.86 | 8,090 | 0 | 0.1 | |
25/10/2016 |
4.85
|
372,320 | 4.58 | 4.89 | 4.52 | 40,150 | 0 | 0.3 | |
24/10/2016 |
4.58
|
123,250 | 4.53 | 4.58 | 4.52 | 0 | 0 | 0 | |
21/10/2016 |
4.53
|
88,850 | 4.58 | 4.71 | 4.53 | 0 | 0 | 0 | |
20/10/2016 |
4.58
|
312,170 | 4.65 | 4.77 | 4.58 | 25,600 | 0 | 0.2 | |
19/10/2016 |
4.65
|
315,510 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 | |
18/10/2016 |
4.79
|
139,710 | 4.92 | 4.92 | 4.72 | 25,000 | 0 | 0.2 | |
17/10/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
17/10/2016 |
4.92
|
200,240 | 4.85 | 5.02 | 4.86 | 0 | 0 | 0 | |
14/10/2016 |
4.85
|
472,000 | 4.76 | 4.91 | 4.71 | 27,000 | 0 | 0.2 | |
13/10/2016 |
4.76
|
371,840 | 4.90 | 4.92 | 4.65 | 0 | 0 | 0 | |
12/10/2016 |
4.90
|
372,100 | 4.97 | 4.97 | 4.81 | 54,000 | 0 | 0.5 | |
11/10/2016 |
4.97
|
423,460 | 4.97 | 5.07 | 4.94 | 33,000 | 0 | 0.3 | |
10/10/2016 |
4.97
|
415,810 | 4.97 | 5.07 | 4.97 | 40,000 | 0 | 0.4 | |
07/10/2016 |
4.97
|
833,840 | 4.86 | 5.18 | 4.97 | 1,210 | 6,400 | -0.0 | |
06/10/2016 |
4.86
|
497,800 | 4.55 | 4.86 | 4.76 | 0 | 0 | 0 | |
05/10/2016 |
4.55
|
481,220 | 4.32 | 4.58 | 4.45 | 0 | 0 | 0 | |
04/10/2016 |
4.32
|
383,840 | 4.29 | 4.49 | 4.29 | 0 | 10 | -0 | |
03/10/2016 |
4.29
|
298,020 | 4.03 | 4.29 | 4.07 | 5,030 | 0 | 0.0 | |
30/09/2016 |
4.03
|
359,720 | 3.92 | 4.18 | 3.82 | 0 | 0 | 0 | |
29/09/2016 |
3.92
|
126,710 | 3.92 | 4.07 | 3.92 | 0 | 0 | 0 | |
28/09/2016 |
3.92
|
329,220 | 4.05 | 4.05 | 3.84 | 0 | 97,100 | -0.7 | |
27/09/2016 |
4.05
|
192,140 | 4.03 | 4.08 | 3.97 | 0 | 2,010 | -0.0 | |
26/09/2016 |
4.03
|
131,080 | 4.11 | 4.13 | 4.01 | 3,000 | 0 | 0.0 | |
23/09/2016 |
4.11
|
229,460 | 4.04 | 4.18 | 4.11 | 0 | 1,500 | -0.0 | |
22/09/2016 |
4.04
|
340,050 | 3.78 | 4.04 | 3.78 | 83,500 | 0 | 0.6 | |
21/09/2016 |
3.78
|
184,700 | 3.80 | 3.84 | 3.77 | 6,000 | 0 | 0.0 | |
20/09/2016 |
3.80
|
181,470 | 3.73 | 3.81 | 3.70 | 7,000 | 0 | 0.0 |