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) |
-0.35 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2017 |
11.78
|
104,900 | 11.38 | 11.87 | 11.38 | 48,000 | 0 | 1.0 | |
19/01/2017 |
11.38
|
11,230 | 11.38 | 11.38 | 11.18 | 0 | 0 | 0 | |
18/01/2017 |
11.38
|
13,840 | 11.43 | 11.43 | 11.32 | 0 | 0 | 0 | |
17/01/2017 |
11.43
|
40,990 | 11.38 | 11.62 | 11.21 | 25,810 | 10,000 | 0.3 | |
16/01/2017 |
11.38
|
2,020 | 11.59 | 11.59 | 11.27 | 0 | 0 | 0 | |
13/01/2017 |
11.59
|
21,370 | 11.21 | 11.65 | 11.21 | 9,200 | 20,000 | -0.2 | |
12/01/2017 |
11.21
|
51,420 | 11.76 | 11.76 | 11.21 | 0 | 20,000 | -0.4 | |
11/01/2017 |
11.76
|
12,760 | 11.76 | 11.76 | 11.48 | 0 | 0 | 0 | |
10/01/2017 |
11.76
|
30,540 | 11.81 | 11.81 | 11.16 | 17,180 | 0 | 0.4 | |
09/01/2017 |
11.81
|
6,290 | 11.81 | 11.81 | 11.21 | 0 | 0 | 0 | |
06/01/2017 |
11.81
|
43,060 | 11.87 | 11.87 | 11.32 | 0 | 0 | 0 | |
05/01/2017 |
11.87
|
24,720 | 11.92 | 11.92 | 11.10 | 0 | 13,320 | -0.3 | |
04/01/2017 |
11.92
|
56,930 | 11.97 | 11.97 | 11.73 | 29,800 | 0 | 0.6 | |
03/01/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/01/2017 |
11.97
|
30 | 11.38 | 12.08 | 11.97 | 0 | 0 | 0 | |
30/12/2016 |
11.38
|
500 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
29/12/2016 |
11.38
|
31,250 | 11.43 | 11.48 | 11.17 | 22,000 | 0 | 0.5 | |
28/12/2016 |
11.43
|
71,410 | 11.43 | 11.84 | 11.38 | 33,000 | 20,000 | 0.3 | |
27/12/2016 |
11.43
|
44,050 | 11.48 | 11.63 | 11.43 | 0 | 20,000 | -0.4 | |
26/12/2016 |
11.48
|
39,370 | 11.53 | 11.87 | 11.48 | 2,000 | 0 | 0.0 | |
23/12/2016 |
11.53
|
39,900 | 11.27 | 11.69 | 11.32 | 0 | 15,100 | -0.3 | |
22/12/2016 |
11.27
|
16,830 | 11.43 | 11.43 | 11.22 | 0 | 10,000 | -0.2 | |
21/12/2016 |
11.43
|
26,240 | 11.43 | 11.43 | 11.22 | 0 | 0 | 0 | |
20/12/2016 |
11.43
|
48,940 | 11.53 | 11.63 | 11.27 | 0 | 0 | 0 | |
19/12/2016 |
11.53
|
22,710 | 11.40 | 11.53 | 11.17 | 0 | 0 | 0 | |
16/12/2016 |
11.40
|
54,640 | 11.27 | 11.40 | 11.06 | 0 | 15,000 | -0.3 | |
15/12/2016 |
11.27
|
21,900 | 11.12 | 11.27 | 11.06 | 0 | 0 | 0 | |
14/12/2016 |
11.12
|
70,200 | 11.06 | 11.12 | 10.96 | 0 | 0 | 0 | |
13/12/2016 |
11.06
|
114,980 | 11.06 | 11.12 | 10.91 | 0 | 0 | 0 | |
12/12/2016 |
11.06
|
86,670 | 11.06 | 11.17 | 11.01 | 0 | 0 | 0 | |
09/12/2016 |
11.06
|
31,100 | 11.14 | 11.22 | 11.06 | 0 | 0 | 0 | |
08/12/2016 |
11.14
|
27,710 | 11.12 | 11.32 | 11.01 | 0 | 0 | 0 | |
07/12/2016 |
11.12
|
58,370 | 11.12 | 11.32 | 11.06 | 0 | 0 | 0 | |
06/12/2016 |
11.12
|
35,850 | 11.43 | 11.43 | 11.06 | 0 | 0 | 0 | |
05/12/2016 |
11.43
|
80,040 | 11.06 | 11.43 | 11.06 | 0 | 17,880 | -0.4 | |
02/12/2016 |
11.06
|
11,220 | 11.40 | 11.43 | 11.06 | 0 | 10,120 | -0.2 | |
01/12/2016 |
11.40
|
19,100 | 11.43 | 11.43 | 11.06 | 0 | 0 | 0 | |
30/11/2016 |
11.43
|
30,850 | 11.43 | 11.63 | 11.06 | 0 | 10,000 | -0.2 | |
29/11/2016 |
11.43
|
13,420 | 11.17 | 11.69 | 11.12 | 0 | 10,000 | -0.2 | |
28/11/2016 |
11.17
|
89,700 | 11.89 | 11.95 | 11.17 | 0 | 36,620 | -0.8 | |
25/11/2016 |
11.89
|
70,140 | 11.95 | 11.95 | 11.43 | 0 | 0 | 0 | |
24/11/2016 |
11.95
|
58,430 | 11.84 | 12.10 | 11.43 | 0 | 20,000 | -0.4 | |
23/11/2016 |
11.84
|
72,400 | 11.53 | 11.89 | 11.43 | 0 | 0 | 0 | |
22/11/2016 |
11.53
|
118,420 | 11.32 | 11.58 | 11.32 | 10,000 | 20,000 | -0.2 | |
21/11/2016 |
11.32
|
29,680 | 11.63 | 11.63 | 11.22 | 5,000 | 0 | 0.1 | |
18/11/2016 |
11.63
|
92,920 | 11.79 | 11.79 | 11.22 | 0 | 20,000 | -0.4 | |
17/11/2016 |
11.79
|
74,240 | 11.74 | 11.84 | 11.53 | 5,000 | 20,000 | -0.3 | |
16/11/2016 |
11.74
|
158,060 | 12.00 | 12.21 | 11.58 | 0 | 30,000 | -0.7 | |
15/11/2016 |
12.00
|
94,330 | 11.74 | 12.15 | 11.74 | 0 | 0 | 0 | |
14/11/2016 |
11.74
|
105,570 | 11.38 | 11.74 | 11.27 | 5,000 | 0 | 0.1 | |
11/11/2016 |
11.38
|
30,010 | 11.32 | 11.48 | 11.22 | 7,500 | 0 | 0.2 | |
10/11/2016 |
11.32
|
111,730 | 11.01 | 11.43 | 11.01 | 15,000 | 0 | 0.3 | |
09/11/2016 |
11.01
|
100,620 | 10.80 | 11.01 | 10.83 | 0 | 0 | 0 | |
08/11/2016 |
10.80
|
59,070 | 11.01 | 11.06 | 10.80 | 0 | 0 | 0 | |
07/11/2016 |
11.01
|
53,060 | 10.75 | 11.01 | 10.65 | 0 | 0 | 0 | |
04/11/2016 |
10.75
|
72,120 | 11.06 | 11.06 | 10.75 | 0 | 0 | 0 | |
03/11/2016 |
11.06
|
36,240 | 10.78 | 11.17 | 10.78 | 0 | 0 | 0 | |
02/11/2016 |
10.78
|
288,780 | 10.60 | 11.27 | 10.60 | 0 | 0 | 0 | |
01/11/2016 |
10.60
|
234,950 | 10.80 | 11.22 | 10.60 | 2,000 | 0 | 0.0 | |
31/10/2016 |
10.80
|
165,010 | 10.60 | 11.01 | 10.65 | 0 | 0 | 0 | |
28/10/2016 |
10.60
|
40,910 | 10.52 | 10.80 | 10.52 | 0 | 0 | 0 | |
27/10/2016 |
10.52
|
39,980 | 10.49 | 10.80 | 10.49 | 0 | 0 | 0 | |
26/10/2016 |
10.49
|
43,510 | 10.70 | 11.38 | 10.49 | 1,500 | 0 | 0.0 | |
25/10/2016 |
10.70
|
37,640 | 10.75 | 10.75 | 10.49 | 1,000 | 0 | 0.0 | |
24/10/2016 |
10.75
|
17,800 | 10.75 | 10.75 | 10.44 | 40 | 0 | 0.0 | |
21/10/2016 |
10.75
|
45,950 | 10.86 | 10.91 | 10.49 | 3,000 | 1,300 | 0.0 | |
20/10/2016 |
10.86
|
151,000 | 10.91 | 10.91 | 10.49 | 0 | 63,000 | -1.3 | |
19/10/2016 |
10.91
|
125,390 | 10.65 | 11.01 | 10.54 | 8,170 | 0 | 0.2 | |
18/10/2016 |
10.65
|
24,460 | 10.75 | 11.12 | 10.65 | 0 | 0 | 0 | |
17/10/2016 |
10.75
|
66,870 | 11.27 | 11.27 | 10.75 | 0 | 0 | 0 | |
14/10/2016 |
11.27
|
24,980 | 11.27 | 11.43 | 11.17 | 0 | 0 | 0 | |
13/10/2016 |
11.27
|
33,900 | 11.09 | 11.27 | 11.01 | 0 | 0 | 0 | |
12/10/2016 |
11.09
|
32,790 | 11.17 | 11.22 | 10.62 | 0 | 0 | 0 | |
11/10/2016 |
11.17
|
77,610 | 11.27 | 11.27 | 10.67 | 0 | 0 | 0 | |
10/10/2016 |
11.27
|
81,750 | 11.43 | 11.43 | 10.91 | 0 | 0 | 0 | |
07/10/2016 |
11.43
|
77,470 | 11.43 | 11.58 | 11.17 | 0 | 0 | 0 | |
06/10/2016 |
11.43
|
148,530 | 11.12 | 11.53 | 11.22 | 0 | 100 | -0.0 | |
05/10/2016 |
11.12
|
70,680 | 11.58 | 11.69 | 11.12 | 0 | 0 | 0 | |
04/10/2016 |
11.58
|
114,840 | 11.74 | 11.89 | 11.58 | 0 | 0 | 0 | |
03/10/2016 |
11.74
|
91,960 | 11.74 | 11.89 | 11.43 | 0 | 0 | 0 | |
30/09/2016 |
11.74
|
157,500 | 11.53 | 11.76 | 11.27 | 0 | 50 | -0.0 | |
29/09/2016 |
11.53
|
96,930 | 11.74 | 11.89 | 11.43 | 0 | 0 | 0 | |
28/09/2016 |
11.74
|
103,660 | 11.84 | 11.95 | 11.61 | 0 | 3,500 | -0.1 | |
27/09/2016 |
11.84
|
145,750 | 11.84 | 12.00 | 11.51 | 0 | 10 | -0.0 | |
26/09/2016 |
11.84
|
47,820 | 11.79 | 12.10 | 11.69 | 0 | 0 | 0 | |
23/09/2016 |
11.79
|
58,480 | 11.74 | 12.15 | 11.71 | 0 | 0 | 0 | |
22/09/2016 |
11.74
|
189,540 | 11.63 | 12.15 | 11.63 | 5,060 | 0 | 0.1 | |
21/09/2016 |
11.63
|
275,610 | 10.96 | 11.71 | 11.01 | 4,400 | 0 | 0.1 | |
20/09/2016 |
10.96
|
135,860 | 10.75 | 11.06 | 10.65 | 31,000 | 10,000 | 0.4 | |
19/09/2016 |
10.75
|
70,750 | 10.70 | 10.91 | 10.65 | 37,000 | 0 | 0.8 | |
16/09/2016 |
10.70
|
30,030 | 10.39 | 10.70 | 10.39 | 0 | 0 | 0 | |
15/09/2016 |
10.39
|
84,040 | 10.86 | 10.86 | 10.39 | 0 | 0 | 0 | |
14/09/2016 |
10.86
|
158,250 | 10.80 | 11.32 | 10.60 | 10,000 | 0 | 0.2 | |
13/09/2016 |
10.80
|
11,430 | 10.86 | 10.86 | 10.65 | 0 | 0 | 0 | |
12/09/2016 |
10.86
|
39,910 | 10.91 | 10.91 | 10.54 | 0 | 0 | 0 | |
09/09/2016 |
10.91
|
70,810 | 11.01 | 11.17 | 10.70 | 26,600 | 0 | 0.6 | |
08/09/2016 |
11.01
|
90,470 | 10.75 | 11.17 | 10.44 | 15,560 | 0 | 0.3 | |
07/09/2016 |
10.75
|
40,580 | 10.75 | 10.91 | 10.44 | 0 | 0 | 0 | |
06/09/2016 |
10.75
|
122,190 | 10.65 | 11.32 | 10.60 | 25,000 | 0 | 0.5 | |
05/09/2016 |
10.65
|
197,930 | 10.23 | 10.70 | 10.13 | 0 | 0 | 0 | |
01/09/2016 |
10.23
|
66,800 | 10.13 | 10.28 | 9.82 | 25,000 | 0 | 0.5 |