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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
11.76
|
360,720 | 11.81 | 12.00 | 11.40 | 5,030 | 0 | 0.1 | |
13/02/2017 |
11.81
|
229,790 | 11.53 | 11.92 | 11.53 | 0 | 0 | 0 | |
10/02/2017 |
11.53
|
313,710 | 11.92 | 11.92 | 11.53 | 700 | 1,010 | -0.0 | |
09/02/2017 |
11.92
|
319,730 | 11.51 | 12.04 | 11.64 | 1,080 | 0 | 0.0 | |
08/02/2017 |
11.51
|
460,780 | 10.75 | 11.51 | 10.71 | 53,800 | 0 | 1.4 | |
07/02/2017 |
10.75
|
238,030 | 10.43 | 10.84 | 10.43 | 0 | 2,700 | -0.1 | |
06/02/2017 |
10.43
|
183,420 | 10.75 | 10.75 | 10.37 | 3,750 | 0 | 0.1 | |
03/02/2017 |
10.75
|
334,270 | 10.67 | 10.93 | 10.54 | 44,750 | 700 | 1.1 | |
02/02/2017 |
10.67
|
178,530 | 10.07 | 10.71 | 10.19 | 120 | 0 | 0.0 | |
25/01/2017 |
10.07
|
113,950 | 9.81 | 10.07 | 9.72 | 0 | 0 | 0 | |
24/01/2017 |
9.81
|
138,140 | 9.59 | 9.81 | 9.55 | 0 | 81,900 | -1.8 | |
23/01/2017 |
9.59
|
111,050 | 9.66 | 9.83 | 9.59 | 0 | 40,710 | -0.9 | |
20/01/2017 |
9.66
|
318,300 | 9.33 | 9.68 | 9.31 | 76,920 | 60,000 | 0.4 | |
19/01/2017 |
9.33
|
108,500 | 9.29 | 9.38 | 9.23 | 47,590 | 60,000 | -0.3 | |
18/01/2017 |
9.29
|
118,690 | 9.16 | 9.44 | 9.03 | 0 | 61,000 | -1.3 | |
17/01/2017 |
9.16
|
95,530 | 9.44 | 9.44 | 9.08 | 0 | 11,300 | -0.2 | |
16/01/2017 |
9.44
|
103,450 | 9.53 | 9.57 | 9.38 | 0 | 7,730 | -0.2 | |
13/01/2017 |
9.53
|
79,960 | 9.64 | 9.64 | 9.48 | 0 | 0 | 0 | |
12/01/2017 |
9.64
|
92,100 | 9.64 | 9.64 | 9.42 | 11,220 | 270 | 0.2 | |
11/01/2017 |
9.64
|
56,110 | 9.72 | 9.85 | 9.59 | 0 | 19,980 | -0.4 | |
10/01/2017 |
9.72
|
106,550 | 9.59 | 9.72 | 9.42 | 12,360 | 0 | 0.3 | |
09/01/2017 |
9.59
|
58,100 | 9.72 | 9.72 | 9.48 | 0 | 0 | 0 | |
06/01/2017 |
9.72
|
91,560 | 9.76 | 10.07 | 9.55 | 0 | 0 | 0 | |
05/01/2017 |
9.76
|
168,270 | 9.23 | 9.76 | 9.16 | 21,930 | 0 | 0.5 | |
04/01/2017 |
9.23
|
121,190 | 9.16 | 9.46 | 9.16 | 0 | 0 | 0 | |
03/01/2017 |
9.16
|
32,180 | 9.16 | 9.18 | 8.95 | 0 | 0 | 0 | |
30/12/2016 |
9.16
|
63,870 | 9.16 | 9.16 | 8.90 | 2,000 | 0 | 0.0 | |
29/12/2016 |
9.16
|
29,860 | 9.16 | 9.18 | 8.99 | 1,000 | 0 | 0.0 | |
28/12/2016 |
9.16
|
81,980 | 9.01 | 9.16 | 8.82 | 0 | 0 | 0 | |
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/12/2016 |
9.01
|
106,470 | 8.95 | 9.16 | 8.77 | 0 | 1,000 | -0.0 | |
26/12/2016 |
8.95
|
54,190 | 9.07 | 9.09 | 8.82 | 0 | 0 | 0 | |
23/12/2016 |
9.07
|
63,890 | 9.12 | 9.20 | 8.82 | 0 | 0 | 0 | |
22/12/2016 |
9.12
|
75,110 | 8.95 | 9.12 | 8.86 | 0 | 3,000 | -0.1 | |
21/12/2016 |
8.95
|
73,320 | 9.03 | 9.24 | 8.95 | 0 | 16,560 | -0.4 | |
20/12/2016 |
9.03
|
77,080 | 9.30 | 9.30 | 9.03 | 4,800 | 1,000 | 0.1 | |
19/12/2016 |
9.30
|
157,930 | 9.07 | 9.54 | 9.07 | 1,300 | 0 | 0.0 | |
16/12/2016 |
9.07
|
102,720 | 9.16 | 9.16 | 8.86 | 20 | 0 | 0.0 | |
15/12/2016 |
9.16
|
170,680 | 8.80 | 9.24 | 8.82 | 28,000 | 0 | 0.6 | |
14/12/2016 |
8.80
|
214,800 | 8.23 | 8.80 | 8.34 | 1,250 | 6,500 | -0.1 | |
13/12/2016 |
8.23
|
155,330 | 8.78 | 8.78 | 8.23 | 0 | 0 | 0 | |
12/12/2016 |
8.78
|
109,660 | 8.80 | 8.88 | 8.55 | 2,500 | 0 | 0.1 | |
09/12/2016 |
8.80
|
93,290 | 8.78 | 8.82 | 8.59 | 0 | 4,000 | -0.1 | |
08/12/2016 |
8.78
|
80,000 | 8.82 | 9.12 | 8.65 | 0 | 0 | 0 | |
07/12/2016 |
8.82
|
238,660 | 8.74 | 8.95 | 8.53 | 90,000 | 31,000 | 1.2 | |
06/12/2016 |
8.74
|
230,340 | 9.20 | 9.24 | 8.61 | 0 | 42,810 | -0.9 | |
05/12/2016 |
9.20
|
161,600 | 9.45 | 9.47 | 9.07 | 69,190 | 2,500 | 1.5 | |
02/12/2016 |
9.45
|
160,760 | 9.62 | 9.62 | 9.03 | 20 | 0 | 0.0 | |
01/12/2016 |
9.62
|
223,830 | 9.41 | 9.75 | 9.41 | 9,720 | 7,000 | 0.1 | |
30/11/2016 |
9.41
|
163,080 | 8.90 | 9.41 | 8.88 | 1,580 | 4,000 | -0.1 | |
29/11/2016 |
8.90
|
172,940 | 9.16 | 9.16 | 8.72 | 0 | 8,030 | -0.2 | |
28/11/2016 |
9.16
|
347,230 | 9.45 | 9.62 | 8.80 | 3,510 | 0 | 0.1 | |
25/11/2016 |
9.45
|
596,610 | 9.75 | 9.75 | 9.07 | 1,090 | 11,270 | -0.2 | |
24/11/2016 |
9.75
|
290,730 | 10.46 | 10.56 | 9.75 | 0 | 1,250 | -0.0 | |
23/11/2016 |
10.46
|
365,060 | 10.25 | 10.46 | 10.04 | 34,550 | 1,000 | 0.8 | |
22/11/2016 |
10.25
|
269,110 | 10.63 | 10.86 | 10.25 | 19,290 | 0 | 0.5 | |
21/11/2016 |
10.63
|
281,270 | 10.25 | 10.71 | 10.38 | 44,350 | 0 | 1.1 | |
18/11/2016 |
10.25
|
254,050 | 9.87 | 10.25 | 9.66 | 0 | 27,860 | -0.7 | |
17/11/2016 |
9.87
|
379,430 | 10.25 | 10.25 | 9.70 | 0 | 0 | 0 | |
16/11/2016 |
10.25
|
278,260 | 10.50 | 10.67 | 10.25 | 0 | 0 | 0 | |
15/11/2016 |
10.50
|
463,990 | 10.33 | 10.80 | 10.25 | 3,400 | 0 | 0.1 | |
14/11/2016 |
10.33
|
456,420 | 9.96 | 10.42 | 9.96 | 42,600 | 25,000 | 0.4 | |
11/11/2016 |
9.96
|
276,080 | 9.87 | 10.08 | 9.75 | 600 | 0 | 0.0 | |
10/11/2016 |
9.87
|
406,740 | 9.64 | 10.17 | 9.83 | 1,000 | 0 | 0.0 | |
09/11/2016 |
9.64
|
567,470 | 9.03 | 9.64 | 8.61 | 4,050 | 101,000 | -2.2 | |
08/11/2016 |
9.03
|
305,460 | 8.90 | 9.30 | 8.93 | 15,750 | 25,030 | -0.2 | |
07/11/2016 |
8.90
|
542,200 | 8.36 | 8.93 | 8.36 | 5,800 | 0 | 0.1 | |
04/11/2016 |
8.36
|
108,580 | 8.38 | 8.48 | 8.23 | 0 | 1,500 | -0.0 | |
03/11/2016 |
8.38
|
204,750 | 8.40 | 8.57 | 8.11 | 20,050 | 60 | 0.4 | |
02/11/2016 |
8.40
|
306,080 | 8.09 | 8.61 | 7.92 | 25,730 | 3,500 | 0.4 | |
01/11/2016 |
8.09
|
97,700 | 8.15 | 8.19 | 8.02 | 5,000 | 3,500 | 0.0 | |
31/10/2016 |
8.15
|
120,520 | 8.15 | 8.40 | 7.98 | 30 | 6,000 | -0.1 | |
28/10/2016 |
8.15
|
213,140 | 7.81 | 8.15 | 7.77 | 10 | 7,000 | -0.1 | |
27/10/2016 |
7.81
|
157,610 | 8.19 | 8.19 | 7.81 | 3,020 | 4,200 | -0.0 | |
26/10/2016 |
8.19
|
120,020 | 8.19 | 8.40 | 7.94 | 450 | 500 | -0.0 | |
25/10/2016 |
8.19
|
140,530 | 8.65 | 8.78 | 8.19 | 4,630 | 0 | 0.1 | |
24/10/2016 |
8.65
|
772,310 | 8.19 | 8.76 | 8.44 | 21,000 | 5,000 | 0.3 | |
21/10/2016 |
8.19
|
403,230 | 7.67 | 8.19 | 7.67 | 18,510 | 0 | 0.3 | |
20/10/2016 |
7.67
|
66,170 | 7.71 | 7.81 | 7.54 | 0 | 0 | 0 | |
19/10/2016 |
7.71
|
33,710 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 | |
18/10/2016 |
7.71
|
28,440 | 7.64 | 7.73 | 7.50 | 16,090 | 0 | 0.3 | |
17/10/2016 |
7.64
|
122,200 | 7.39 | 7.85 | 7.39 | 1,700 | 0 | 0.0 | |
14/10/2016 |
7.39
|
175,950 | 7.48 | 7.60 | 7.39 | 1,000 | 0 | 0.0 | |
13/10/2016 |
7.48
|
277,980 | 7.90 | 7.90 | 7.48 | 0 | 0 | 0 | |
12/10/2016 |
7.90
|
309,370 | 7.98 | 8.06 | 7.60 | 46,000 | 600 | 0.8 | |
11/10/2016 |
7.98
|
550,980 | 8.13 | 8.23 | 7.56 | 0 | 5,800 | -0.1 | |
10/10/2016 |
8.13
|
307,260 | 8.74 | 8.74 | 8.13 | 15,150 | 520 | 0.3 | |
07/10/2016 |
8.74
|
487,920 | 8.32 | 8.86 | 8.61 | 600 | 5,000 | -0.1 | |
06/10/2016 |
8.32
|
249,110 | 8.13 | 8.51 | 8.19 | 1,700 | 52,880 | -1.0 | |
05/10/2016 |
8.13
|
338,960 | 7.60 | 8.13 | 7.60 | 0 | 50,100 | -1.0 | |
04/10/2016 |
7.60
|
401,520 | 7.92 | 8.19 | 7.43 | 5,600 | 1,300 | 0.1 | |
03/10/2016 |
7.92
|
420,520 | 7.67 | 8.19 | 7.85 | 2,300 | 23,870 | -0.4 | |
30/09/2016 |
7.67
|
387,120 | 7.18 | 7.67 | 7.01 | 0 | 22,720 | -0.4 | |
29/09/2016 |
7.18
|
178,230 | 7.29 | 7.35 | 7.14 | 9,100 | 0 | 0.2 | |
28/09/2016 |
7.29
|
414,000 | 6.83 | 7.29 | 6.89 | 1,500 | 130 | 0.0 | |
27/09/2016 |
6.83
|
575,740 | 6.38 | 6.83 | 6.51 | 1,520 | 0 | 0.0 | |
26/09/2016 |
6.38
|
93,590 | 6.28 | 6.38 | 6.26 | 61,500 | 1,000 | 0.9 | |
23/09/2016 |
6.28
|
96,660 | 6.28 | 6.30 | 6.15 | 0 | 1,000 | -0.0 | |
22/09/2016 |
6.28
|
69,140 | 6.34 | 6.38 | 6.09 | 4,500 | 0 | 0.1 | |
21/09/2016 |
6.34
|
67,500 | 6.20 | 6.34 | 6.20 | 16,280 | 0 | 0.2 | |
20/09/2016 |
6.20
|
17,660 | 6.13 | 6.30 | 5.94 | 0 | 0 | 0 |