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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
8.79
|
1,223,110 | 8.79 | 8.93 | 8.73 | 2,010 | 183,000 | -2.6 | |
13/02/2017 |
8.79
|
1,402,710 | 8.54 | 8.82 | 8.54 | 14,120 | 340 | 0.2 | |
10/02/2017 |
8.54
|
1,632,020 | 8.48 | 8.71 | 8.42 | 30,500 | 0 | 0.5 | |
09/02/2017 |
8.48
|
2,338,860 | 7.97 | 8.51 | 8.02 | 183,870 | 0 | 2.7 | |
08/02/2017 |
7.97
|
1,629,390 | 7.82 | 8.08 | 7.82 | 62,100 | 215,200 | -1.9 | |
07/02/2017 |
7.82
|
840,770 | 7.88 | 7.94 | 7.82 | 0 | 0 | 0 | |
06/02/2017 |
7.88
|
964,480 | 7.88 | 7.91 | 7.77 | 10,000 | 0 | 0.1 | |
03/02/2017 |
7.88
|
1,361,240 | 7.74 | 8.02 | 7.82 | 217,430 | 0 | 3.0 | |
02/02/2017 |
7.74
|
472,590 | 7.57 | 7.80 | 7.57 | 0 | 0 | 0 | |
25/01/2017 |
7.57
|
583,260 | 7.54 | 7.57 | 7.40 | 0 | 0 | 0 | |
24/01/2017 |
7.54
|
483,820 | 7.34 | 7.60 | 7.31 | 0 | 0 | 0 | |
23/01/2017 |
7.34
|
398,360 | 7.40 | 7.43 | 7.31 | 46,750 | 0 | 0.6 | |
20/01/2017 |
7.40
|
1,439,380 | 7.20 | 7.45 | 7.17 | 690,000 | 0 | 8.9 | |
19/01/2017 |
7.20
|
331,420 | 7.17 | 7.26 | 7.17 | 39,070 | 0 | 0.5 | |
18/01/2017 |
7.17
|
484,100 | 7.14 | 7.31 | 7.14 | 4,390 | 0 | 0.1 | |
17/01/2017 |
7.14
|
273,790 | 7.11 | 7.17 | 7.08 | 0 | 0 | 0 | |
16/01/2017 |
7.11
|
1,239,800 | 7.28 | 7.28 | 7.08 | 0 | 0 | 0 | |
13/01/2017 |
7.28
|
273,660 | 7.31 | 7.34 | 7.26 | 0 | 0 | 0 | |
12/01/2017 |
7.31
|
553,540 | 7.40 | 7.48 | 7.31 | 0 | 0 | 0 | |
11/01/2017 |
7.40
|
362,110 | 7.37 | 7.40 | 7.28 | 0 | 0 | 0 | |
10/01/2017 |
7.37
|
846,840 | 7.20 | 7.37 | 7.20 | 122,190 | 0 | 1.6 | |
09/01/2017 |
7.20
|
542,490 | 7.31 | 7.34 | 7.17 | 0 | 110 | -0.0 | |
06/01/2017 |
7.31
|
912,630 | 7.37 | 7.48 | 7.26 | 156,780 | 0 | 2.0 | |
05/01/2017 |
7.37
|
2,024,000 | 7.20 | 7.48 | 7.20 | 479,530 | 0 | 6.2 | |
04/01/2017 |
7.20
|
492,630 | 7.28 | 7.40 | 7.20 | 30 | 0 | 0.0 | |
03/01/2017 |
7.28
|
786,280 | 6.97 | 7.34 | 7.00 | 0 | 0 | 0 | |
30/12/2016 |
6.97
|
349,140 | 7.06 | 7.06 | 6.97 | 0 | 0 | 0 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2016 |
7.06
|
480,590 | 6.89 | 7.11 | 7.00 | 4,180 | 0 | 0.1 | |
28/12/2016 |
6.89
|
544,400 | 6.67 | 7.02 | 6.73 | 0 | 0 | 0 | |
27/12/2016 |
6.67
|
735,390 | 6.67 | 6.73 | 6.54 | 3,330 | 0 | 0.0 | |
26/12/2016 |
6.67
|
1,527,230 | 6.91 | 6.99 | 6.67 | 0 | 0 | 0 | |
23/12/2016 |
6.91
|
946,780 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 | |
22/12/2016 |
7.04
|
675,000 | 7.10 | 7.17 | 7.02 | 0 | 0 | 0 | |
21/12/2016 |
7.10
|
1,590,210 | 6.94 | 7.15 | 6.89 | 0 | 0 | 0 | |
20/12/2016 |
6.94
|
812,670 | 6.96 | 7.04 | 6.89 | 0 | 0 | 0 | |
19/12/2016 |
6.96
|
889,610 | 7.02 | 7.17 | 6.94 | 10 | 0 | 0.0 | |
16/12/2016 |
7.02
|
917,530 | 6.89 | 7.10 | 6.91 | 0 | 0 | 0 | |
15/12/2016 |
6.89
|
687,620 | 6.86 | 6.96 | 6.75 | 0 | 0 | 0 | |
14/12/2016 |
6.86
|
1,153,610 | 6.75 | 7.07 | 6.67 | 0 | 0 | 0 | |
13/12/2016 |
6.75
|
918,170 | 6.33 | 6.75 | 6.36 | 110 | 200 | -0.0 | |
12/12/2016 |
6.33
|
1,574,060 | 6.46 | 6.46 | 6.25 | 0 | 0 | 0 | |
09/12/2016 |
6.46
|
1,549,330 | 6.67 | 6.78 | 6.36 | 150 | 0 | 0.0 | |
08/12/2016 |
6.67
|
814,600 | 6.78 | 6.94 | 6.57 | 2,000 | 0 | 0.0 | |
07/12/2016 |
6.78
|
1,130,140 | 6.73 | 6.89 | 6.73 | 261,000 | 0 | 3.4 | |
06/12/2016 |
6.73
|
1,501,340 | 7.20 | 7.25 | 6.70 | 2,000 | 0 | 0.0 | |
05/12/2016 |
7.20
|
913,990 | 7.07 | 7.25 | 7.12 | 119,930 | 1,000 | 1.6 | |
02/12/2016 |
7.07
|
1,567,150 | 7.02 | 7.17 | 6.89 | 5,000 | 22,000 | -0.2 | |
01/12/2016 |
7.02
|
1,159,330 | 7.15 | 7.28 | 7.02 | 5,010 | 0 | 0.1 | |
30/11/2016 |
7.15
|
2,424,470 | 7.36 | 7.52 | 7.10 | 1,000 | 8,700 | -0.1 | |
29/11/2016 |
7.36
|
1,705,970 | 7.20 | 7.57 | 7.12 | 5,370 | 3,000 | 0.0 | |
28/11/2016 |
7.20
|
1,798,230 | 7.04 | 7.36 | 6.94 | 0 | 8,270 | -0.1 | |
25/11/2016 |
7.04
|
1,170,820 | 6.99 | 7.10 | 6.86 | 0 | 0 | 0 | |
24/11/2016 |
6.99
|
1,964,120 | 6.75 | 7.07 | 6.78 | 0 | 3,000 | -0.0 | |
23/11/2016 |
6.75
|
1,716,560 | 6.78 | 6.94 | 6.65 | 17,510 | 0 | 0.2 | |
22/11/2016 |
6.78
|
2,657,000 | 6.67 | 7.12 | 6.78 | 10,200 | 10,000 | 0.0 | |
21/11/2016 |
6.67
|
2,984,570 | 6.25 | 6.67 | 6.36 | 4,500 | 0 | 0.1 | |
18/11/2016 |
6.25
|
1,618,660 | 6.04 | 6.25 | 6.02 | 0 | 0 | 0 | |
17/11/2016 |
6.04
|
1,887,330 | 6.04 | 6.31 | 5.99 | 0 | 0 | 0 | |
16/11/2016 |
6.04
|
1,877,020 | 5.99 | 6.15 | 5.91 | 0 | 0 | 0 | |
15/11/2016 |
5.99
|
4,940,820 | 5.76 | 6.15 | 5.78 | 0 | 0 | 0 | |
14/11/2016 |
5.76
|
1,319,080 | 5.39 | 5.76 | 5.57 | 0 | 0 | 0 | |
11/11/2016 |
5.39
|
431,650 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 | |
10/11/2016 |
5.36
|
649,360 | 5.20 | 5.44 | 5.28 | 0 | 0 | 0 | |
09/11/2016 |
5.20
|
852,290 | 5.33 | 5.36 | 4.97 | 0 | 0 | 0 | |
08/11/2016 |
5.33
|
531,110 | 5.39 | 5.41 | 5.33 | 0 | 0 | 0 | |
07/11/2016 |
5.39
|
548,390 | 5.20 | 5.41 | 5.16 | 0 | 0 | 0 | |
04/11/2016 |
5.20
|
251,280 | 5.26 | 5.33 | 5.20 | 0 | 0 | 0 | |
03/11/2016 |
5.26
|
901,550 | 5.36 | 5.36 | 5.21 | 0 | 0 | 0 | |
02/11/2016 |
5.36
|
385,300 | 5.39 | 5.41 | 5.33 | 0 | 0 | 0 | |
01/11/2016 |
5.39
|
408,890 | 5.39 | 5.44 | 5.36 | 0 | 0 | 0 | |
31/10/2016 |
5.39
|
347,660 | 5.44 | 5.49 | 5.39 | 0 | 0 | 0 | |
28/10/2016 |
5.44
|
683,400 | 5.44 | 5.49 | 5.39 | 0 | 0 | 0 | |
27/10/2016 |
5.44
|
271,320 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 | |
26/10/2016 |
5.52
|
419,670 | 5.44 | 5.54 | 5.39 | 0 | 0 | 0 | |
25/10/2016 |
5.44
|
1,082,520 | 5.54 | 5.68 | 5.44 | 0 | 0 | 0 | |
24/10/2016 |
5.54
|
2,708,210 | 5.47 | 5.81 | 5.54 | 70 | 13,000 | -0.1 | |
21/10/2016 |
5.47
|
520,660 | 5.39 | 5.60 | 5.41 | 0 | 0 | 0 | |
20/10/2016 |
5.39
|
383,170 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 | |
19/10/2016 |
5.36
|
274,120 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 | |
18/10/2016 |
5.33
|
382,020 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 | |
17/10/2016 |
5.41
|
420,920 | 5.49 | 5.52 | 5.36 | 0 | 0 | 0 | |
14/10/2016 |
5.49
|
387,330 | 5.52 | 5.52 | 5.47 | 0 | 0 | 0 | |
13/10/2016 |
5.52
|
496,290 | 5.49 | 5.54 | 5.44 | 0 | 0 | 0 | |
12/10/2016 |
5.49
|
890,100 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
11/10/2016 |
5.47
|
1,257,320 | 5.39 | 5.47 | 5.31 | 0 | 0 | 0 | |
10/10/2016 |
5.39
|
567,090 | 5.47 | 5.54 | 5.39 | 0 | 0 | 0 | |
07/10/2016 |
5.47
|
649,390 | 5.47 | 5.57 | 5.44 | 0 | 0 | 0 | |
06/10/2016 |
5.47
|
501,260 | 5.49 | 5.60 | 5.47 | 0 | 0 | 0 | |
05/10/2016 |
5.49
|
381,420 | 5.41 | 5.52 | 5.41 | 0 | 0 | 0 | |
04/10/2016 |
5.41
|
815,110 | 5.47 | 5.54 | 5.41 | 0 | 80 | -0.0 | |
03/10/2016 |
5.47
|
1,090,850 | 5.57 | 5.60 | 5.47 | 0 | 0 | 0 | |
30/09/2016 |
5.57
|
674,300 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 | |
29/09/2016 |
5.60
|
1,005,620 | 5.65 | 5.68 | 5.52 | 0 | 5,000 | -0.1 | |
28/09/2016 |
5.65
|
2,206,430 | 5.62 | 5.89 | 5.65 | 0 | 0 | 0 | |
27/09/2016 |
5.62
|
2,159,410 | 5.26 | 5.62 | 5.20 | 0 | 0 | 0 | |
26/09/2016 |
5.26
|
351,530 | 5.26 | 5.33 | 5.26 | 0 | 0 | 0 | |
23/09/2016 |
5.26
|
383,970 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 | |
22/09/2016 |
5.33
|
403,180 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 | |
21/09/2016 |
5.33
|
508,950 | 5.36 | 5.44 | 5.33 | 0 | 0 | 0 | |
20/09/2016 |
5.36
|
955,790 | 5.41 | 5.44 | 5.20 | 0 | 1,500 | -0.0 |