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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
7.18
|
59,980 | 7.14 | 7.18 | 7.12 | 38,960 | 1,000 | 0.6 | |
13/02/2017 |
7.14
|
80,130 | 7.10 | 7.14 | 7.10 | 46,030 | 7,650 | 0.7 | |
10/02/2017 |
7.10
|
73,860 | 7.10 | 7.14 | 7.10 | 5,010 | 4,060 | 0.0 | |
09/02/2017 |
7.10
|
88,030 | 7.10 | 7.10 | 7.06 | 5,520 | 0 | 0.1 | |
08/02/2017 |
7.10
|
58,900 | 7.06 | 7.16 | 7.08 | 12,000 | 100 | 0.2 | |
07/02/2017 |
7.06
|
149,800 | 7.10 | 7.12 | 7.06 | 101,090 | 5,950 | 1.6 | |
06/02/2017 |
7.10
|
46,370 | 7.14 | 7.14 | 7.06 | 29,010 | 12,250 | 0.3 | |
03/02/2017 |
7.14
|
103,670 | 7.18 | 7.23 | 7.14 | 88,580 | 100 | 1.5 | |
02/02/2017 |
7.18
|
52,940 | 7.18 | 7.23 | 7.14 | 43,360 | 510 | 0.7 | |
25/01/2017 |
7.18
|
121,700 | 7.18 | 7.18 | 7.14 | 116,380 | 86,870 | 0.5 | |
24/01/2017 |
7.18
|
198,170 | 7.02 | 7.23 | 7.02 | 198,150 | 86,140 | 1.9 | |
23/01/2017 |
7.02
|
392,220 | 7.06 | 7.14 | 6.97 | 413,470 | 84,860 | 5.5 | |
20/01/2017 |
7.06
|
304,380 | 7.14 | 7.18 | 7.06 | 215,000 | 105,340 | 1.8 | |
19/01/2017 |
7.14
|
138,900 | 7.37 | 7.37 | 7.14 | 33,000 | 85,110 | -0.9 | |
18/01/2017 |
7.37
|
363,030 | 7.14 | 7.41 | 7.10 | 131,760 | 3,130 | 2.2 | |
17/01/2017 |
7.14
|
99,470 | 7.06 | 7.14 | 7.06 | 74,890 | 35,550 | 0.7 | |
16/01/2017 |
7.06
|
115,640 | 6.97 | 7.12 | 7.02 | 90,420 | 28,140 | 1.0 | |
13/01/2017 |
6.97
|
43,860 | 7.14 | 7.16 | 6.97 | 3,000 | 0 | 0.0 | |
12/01/2017 |
7.14
|
311,940 | 7.23 | 7.23 | 7.14 | 287,010 | 95,830 | 3.3 | |
11/01/2017 |
7.23
|
223,800 | 7.14 | 7.23 | 7.12 | 200,000 | 35,000 | 2.8 | |
10/01/2017 |
7.14
|
276,110 | 7.06 | 7.14 | 6.89 | 153,000 | 9,000 | 2.4 | |
09/01/2017 |
7.06
|
206,800 | 6.85 | 7.06 | 6.76 | 3,000 | 52,830 | -0.8 | |
06/01/2017 |
6.85
|
99,750 | 7.16 | 7.16 | 6.85 | 301,000 | 332,620 | -0.5 | |
05/01/2017 |
7.16
|
200,790 | 7.18 | 7.23 | 7.10 | 157,350 | 55,000 | 1.7 | |
04/01/2017 |
7.18
|
179,030 | 7.14 | 7.23 | 7.06 | 163,290 | 5,000 | 2.7 | |
03/01/2017 |
7.14
|
141,920 | 7.02 | 7.18 | 6.93 | 95,980 | 14,860 | 1.4 | |
30/12/2016 |
7.02
|
93,360 | 6.95 | 7.02 | 6.93 | 84,620 | 3,000 | 1.4 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/12/2016 |
6.95
|
199,440 | 6.81 | 7.06 | 6.91 | 85,800 | 23,200 | 1.0 | |
28/12/2016 |
6.81
|
144,730 | 6.85 | 6.93 | 6.81 | 41,730 | 0 | 0.7 | |
27/12/2016 |
6.85
|
82,330 | 6.85 | 6.93 | 6.77 | 9,800 | 0 | 0.2 | |
26/12/2016 |
6.85
|
127,610 | 6.85 | 7.01 | 6.81 | 76,560 | 300 | 1.3 | |
23/12/2016 |
6.85
|
158,600 | 6.81 | 6.89 | 6.77 | 110,620 | 2,700 | 1.8 | |
22/12/2016 |
6.81
|
102,080 | 6.99 | 7.05 | 6.81 | 39,000 | 5,000 | 0.6 | |
21/12/2016 |
6.99
|
259,020 | 6.93 | 7.05 | 6.91 | 155,100 | 8,000 | 2.6 | |
20/12/2016 |
6.93
|
206,900 | 6.81 | 6.93 | 6.81 | 143,680 | 31,660 | 1.9 | |
19/12/2016 |
6.81
|
163,130 | 6.77 | 7.01 | 6.77 | 87,770 | 0 | 1.5 | |
16/12/2016 |
6.77
|
306,140 | 6.65 | 6.89 | 6.73 | 117,640 | 120,740 | -0.1 | |
15/12/2016 |
6.65
|
213,270 | 6.56 | 6.73 | 6.60 | 20 | 82,260 | -1.4 | |
14/12/2016 |
6.56
|
247,630 | 6.56 | 6.69 | 6.52 | 77,480 | 104,930 | -0.5 | |
13/12/2016 |
6.56
|
246,660 | 6.56 | 6.60 | 6.52 | 170,020 | 3,100 | 2.7 | |
12/12/2016 |
6.56
|
252,250 | 6.56 | 6.56 | 6.44 | 166,450 | 19,500 | 2.4 | |
09/12/2016 |
6.56
|
101,800 | 6.48 | 6.60 | 6.48 | 53,900 | 14,020 | 0.6 | |
08/12/2016 |
6.48
|
32,370 | 6.36 | 6.58 | 6.36 | 7,860 | 600 | 0.1 | |
07/12/2016 |
6.36
|
168,990 | 6.36 | 6.36 | 6.28 | 110,050 | 9,000 | 1.6 | |
06/12/2016 |
6.36
|
260,100 | 6.60 | 6.60 | 6.32 | 215,500 | 43,950 | 2.7 | |
05/12/2016 |
6.60
|
183,040 | 6.60 | 6.60 | 6.40 | 57,000 | 2,900 | 0.9 | |
02/12/2016 |
6.60
|
256,890 | 6.60 | 6.75 | 6.56 | 154,760 | 2,100 | 2.5 | |
01/12/2016 |
6.60
|
156,650 | 6.67 | 6.81 | 6.58 | 26,730 | 620 | 0.4 | |
30/11/2016 |
6.67
|
398,660 | 6.40 | 6.73 | 6.40 | 227,600 | 20,000 | 3.4 | |
29/11/2016 |
6.40
|
156,300 | 6.32 | 6.44 | 6.32 | 131,370 | 29,050 | 1.6 | |
28/11/2016 |
6.32
|
329,980 | 6.40 | 6.44 | 6.32 | 222,700 | 4,820 | 3.5 | |
25/11/2016 |
6.40
|
375,240 | 6.26 | 6.60 | 6.32 | 0 | 73,790 | -1.2 | |
24/11/2016 |
6.26
|
190,440 | 6.24 | 6.32 | 6.24 | 4,300 | 50 | 0.1 | |
23/11/2016 |
6.24
|
245,100 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 | |
22/11/2016 |
6.32
|
136,850 | 6.22 | 6.32 | 6.18 | 100 | 0 | 0.0 | |
21/11/2016 |
6.22
|
143,480 | 6.12 | 6.34 | 6.20 | 101,000 | 300 | 1.6 | |
18/11/2016 |
6.12
|
143,580 | 6.28 | 6.38 | 6.12 | 20 | 28,590 | -0.4 | |
17/11/2016 |
6.28
|
418,310 | 6.00 | 6.36 | 6.00 | 225,920 | 34,800 | 2.9 | |
16/11/2016 |
6.00
|
165,650 | 6.00 | 6.08 | 6.00 | 4,500 | 33,800 | -0.4 | |
15/11/2016 |
6.00
|
195,320 | 6.06 | 6.10 | 6.00 | 29,690 | 31,310 | -0.0 | |
14/11/2016 |
6.06
|
349,800 | 5.98 | 6.10 | 5.98 | 71,760 | 31,610 | 0.6 | |
11/11/2016 |
5.98
|
139,480 | 5.88 | 6.02 | 5.86 | 1,052,840 | 1,000,600 | 0.8 | |
10/11/2016 |
5.88
|
125,710 | 5.96 | 6.00 | 5.88 | 67,730 | 0 | 1.0 | |
09/11/2016 |
5.96
|
430,830 | 5.98 | 5.98 | 5.76 | 149,300 | 15,240 | 2.0 | |
08/11/2016 |
5.98
|
160,310 | 6.02 | 6.04 | 5.98 | 557,200 | 501,000 | 0.8 | |
07/11/2016 |
6.02
|
67,640 | 6.02 | 6.08 | 5.92 | 52,550 | 0 | 0.8 | |
04/11/2016 |
6.02
|
45,680 | 5.86 | 6.02 | 5.84 | 11,520 | 5,000 | 0.1 | |
03/11/2016 |
5.86
|
105,710 | 5.88 | 5.88 | 5.84 | 46,000 | 17,100 | 0.4 | |
02/11/2016 |
5.88
|
145,750 | 5.94 | 5.94 | 5.88 | 60,000 | 50,400 | 0.1 | |
01/11/2016 |
5.94
|
49,630 | 6.00 | 6.08 | 5.94 | 14,510 | 22,600 | -0.1 | |
31/10/2016 |
6.00
|
279,980 | 6.16 | 6.16 | 6.00 | 156,930 | 28,000 | 2.0 | |
28/10/2016 |
6.16
|
620,340 | 6.00 | 6.24 | 6.00 | 317,020 | 8,000 | 4.7 | |
27/10/2016 |
6.00
|
213,080 | 6.00 | 6.00 | 5.98 | 178,010 | 600 | 2.7 | |
26/10/2016 |
6.00
|
143,990 | 5.96 | 6.02 | 5.96 | 82,910 | 1,000 | 1.2 | |
25/10/2016 |
5.96
|
565,990 | 5.86 | 6.04 | 5.86 | 149,440 | 153,800 | -0.1 | |
24/10/2016 |
5.86
|
162,620 | 5.82 | 5.88 | 5.80 | 52,460 | 38,970 | 0.2 | |
21/10/2016 |
5.82
|
46,960 | 5.84 | 5.88 | 5.82 | 31,170 | 0 | 0.5 | |
20/10/2016 |
5.84
|
77,500 | 5.88 | 5.88 | 5.82 | 56,130 | 0 | 0.8 | |
19/10/2016 |
5.88
|
203,440 | 5.88 | 5.90 | 5.82 | 161,090 | 2,200 | 2.3 | |
18/10/2016 |
5.88
|
61,380 | 5.92 | 5.92 | 5.86 | 48,910 | 0 | 0.7 | |
17/10/2016 |
5.92
|
116,420 | 5.86 | 5.92 | 5.82 | 83,000 | 0 | 1.2 | |
14/10/2016 |
5.86
|
136,830 | 5.82 | 5.90 | 5.84 | 61,310 | 50,400 | 0.2 | |
13/10/2016 |
5.82
|
135,940 | 5.76 | 5.84 | 5.76 | 38,320 | 29,600 | 0.1 | |
12/10/2016 |
5.76
|
48,200 | 5.74 | 5.80 | 5.72 | 27,080 | 11,810 | 0.2 | |
11/10/2016 |
5.74
|
292,550 | 5.74 | 5.84 | 5.74 | 165,530 | 216,590 | -0.7 | |
10/10/2016 |
5.74
|
216,420 | 5.76 | 5.78 | 5.74 | 174,520 | 181,770 | -0.1 | |
07/10/2016 |
5.76
|
231,250 | 5.80 | 5.90 | 5.74 | 143,400 | 185,100 | -0.6 | |
06/10/2016 |
5.80
|
258,470 | 5.68 | 5.88 | 5.72 | 143,000 | 71,000 | 1.0 | |
05/10/2016 |
5.68
|
382,390 | 5.68 | 5.72 | 5.68 | 350,000 | 423,690 | -1.0 | |
04/10/2016 |
5.68
|
190,570 | 5.76 | 5.76 | 5.68 | 13,200 | 98,050 | -1.2 | |
03/10/2016 |
5.76
|
209,140 | 5.76 | 5.84 | 5.76 | 1,212,930 | 1,093,280 | 1.7 | |
30/09/2016 |
5.76
|
369,700 | 5.72 | 5.76 | 5.70 | 797,000 | 717,130 | 1.1 | |
29/09/2016 |
5.72
|
121,810 | 5.72 | 5.78 | 5.68 | 19,900 | 37,240 | -0.2 | |
28/09/2016 |
5.72
|
77,700 | 5.76 | 5.78 | 5.72 | 21,000 | 43,140 | -0.3 | |
27/09/2016 |
5.76
|
74,520 | 5.76 | 5.80 | 5.72 | 200 | 10,000 | -0.1 | |
26/09/2016 |
5.76
|
70,510 | 5.84 | 5.84 | 5.68 | 4,210 | 37,260 | -0.5 | |
23/09/2016 |
5.84
|
86,860 | 5.88 | 5.88 | 5.78 | 416,989 | 437,389 | -0.3 | |
22/09/2016 |
5.88
|
65,150 | 5.84 | 5.92 | 5.80 | 0 | 5,040 | -0.1 | |
21/09/2016 |
5.84
|
75,270 | 5.76 | 5.88 | 5.72 | 100 | 18,430 | -0.3 | |
20/09/2016 |
5.76
|
37,760 | 5.92 | 5.92 | 5.76 | 0 | 26,520 | -0.4 |