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) |
0.40 | 1.65% | 9,357,800 | -1,142 | -0.2 |
23.15
24.90
24.60
|
2 tháng
(2024-07-22) |
1.50 | 6.49% | 24,253,800 | -431,633 | -10.4 |
21.85
24.90
24.60
|
3 tháng
(2024-06-24) |
-2.60 | -9.56% | 55,156,500 | -609,773 | -16.8 |
21.85
27.20
24.60
|
6 tháng
(2024-03-25) |
1.55 | 6.72% | 164,648,700 | -451,231 | -12.6 |
20
29.20
24.60
|
12 tháng
(2023-09-26) |
8.64 | 54.09% | 244,684,000 | -315,272 | -8.2 |
14.07
29.20
24.60
|
24 tháng
(2022-10-03) |
16.60 | 207.50% | 322,158,300 | -977,099 | -25.8 |
4.25
29.20
24.60
|
36 tháng
(2021-10-06) |
8.15 | 49.53% | 474,935,000 | -973,237 | -28.1 |
4.25
29.20
24.60
|
60 tháng
(2019-10-17) |
20.98 | 579.73% | 655,552,800 | -9,357,397 | -135.9 |
2.48
29.20
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
9.08
|
84,930 | 8.96 | 9.26 | 8.72 | 700 | 0 | 0.0 | |
24/11/2017 |
8.96
|
70,350 | 8.90 | 9.38 | 8.90 | 0 | 0 | 0 | |
23/11/2017 |
8.90
|
88,870 | 9.44 | 9.44 | 8.90 | 3,900 | 0 | 0.1 | |
22/11/2017 |
9.44
|
102,250 | 9.35 | 9.50 | 9.26 | 0 | 0 | 0 | |
21/11/2017 |
9.35
|
193,440 | 9.97 | 10.15 | 9.35 | 2,260 | 0 | 0.0 | |
20/11/2017 |
9.97
|
151,080 | 9.67 | 10.09 | 9.56 | 100 | 0 | 0.0 | |
17/11/2017 |
9.67
|
168,920 | 10.09 | 10.21 | 9.67 | 0 | 0 | 0 | |
16/11/2017 |
10.09
|
132,680 | 10.15 | 10.63 | 10.09 | 300 | 0 | 0.0 | |
15/11/2017 |
10.15
|
147,550 | 10.15 | 10.45 | 10.09 | 1,750 | 0 | 0.0 | |
14/11/2017 |
10.15
|
178,570 | 10.21 | 10.75 | 10.09 | 38,040 | 29,920 | 0.2 | |
13/11/2017 |
10.21
|
243,810 | 9.59 | 10.24 | 9.32 | 42,080 | 8,070 | 0.6 | |
10/11/2017 |
9.59
|
146,190 | 9.56 | 9.59 | 9.20 | 22,480 | 10 | 0.4 | |
09/11/2017 |
9.56
|
223,640 | 9.79 | 10.27 | 9.38 | 53,120 | 30 | 0.9 | |
08/11/2017 |
9.79
|
223,630 | 9.20 | 9.82 | 9.38 | 6,300 | 0 | 0.1 | |
07/11/2017 |
9.20
|
228,900 | 8.60 | 9.20 | 8.96 | 0 | 0 | 0 | |
06/11/2017 |
8.60
|
290,810 | 8.06 | 8.60 | 8.00 | 10,560 | 10,610 | 0.0 | |
03/11/2017 |
8.06
|
82,910 | 8.12 | 8.18 | 7.82 | 0 | 170 | -0.0 | |
02/11/2017 |
8.12
|
100,510 | 8.12 | 8.42 | 8.12 | 4,000 | 0 | 0.1 | |
01/11/2017 |
8.12
|
106,810 | 8.12 | 8.36 | 7.88 | 0 | 0 | 0 | |
31/10/2017 |
8.12
|
128,690 | 8.54 | 8.54 | 8.12 | 30 | 21,940 | -0.3 | |
30/10/2017 |
8.54
|
115,180 | 8.66 | 8.66 | 8.30 | 0 | 0 | 0 | |
27/10/2017 |
8.66
|
119,170 | 9.20 | 9.20 | 8.66 | 0 | 12,300 | -0.2 | |
26/10/2017 |
9.20
|
88,750 | 9.29 | 9.32 | 9.11 | 0 | 0 | 0 | |
25/10/2017 |
9.29
|
96,820 | 9.26 | 9.56 | 9.26 | 1,150 | 0 | 0.0 | |
24/10/2017 |
9.26
|
104,140 | 9.41 | 9.47 | 9.20 | 0 | 0 | 0 | |
23/10/2017 |
9.41
|
98,910 | 9.56 | 9.67 | 9.38 | 600 | 0 | 0.0 | |
20/10/2017 |
9.56
|
114,810 | 9.73 | 9.79 | 9.44 | 0 | 0 | 0 | |
19/10/2017 |
9.73
|
109,810 | 9.56 | 9.73 | 9.44 | 2,520 | 0 | 0.0 | |
18/10/2017 |
9.56
|
87,500 | 9.85 | 9.85 | 9.56 | 620 | 0 | 0.0 | |
17/10/2017 |
9.85
|
117,490 | 9.56 | 9.85 | 9.56 | 1,000 | 0 | 0.0 | |
16/10/2017 |
9.56
|
125,700 | 9.26 | 9.56 | 9.20 | 40 | 8,300 | -0.1 | |
13/10/2017 |
9.26
|
98,180 | 9.26 | 9.50 | 9.26 | 0 | 30 | -0.0 | |
12/10/2017 |
9.26
|
104,660 | 9.14 | 9.38 | 9.14 | 0 | 0 | 0 | |
11/10/2017 |
9.14
|
101,620 | 9.14 | 9.20 | 9.08 | 10,030 | 0 | 0.2 | |
10/10/2017 |
9.14
|
102,940 | 9.08 | 9.14 | 9.02 | 0 | 3,000 | -0.0 | |
09/10/2017 |
9.08
|
97,040 | 9.26 | 9.26 | 9.08 | 600 | 10,000 | -0.1 | |
06/10/2017 |
9.26
|
100,430 | 9.32 | 9.38 | 9.20 | 0 | 0 | 0 | |
05/10/2017 |
9.32
|
111,390 | 9.50 | 9.50 | 9.26 | 30 | 150 | -0.0 | |
04/10/2017 |
9.50
|
136,270 | 9.56 | 9.56 | 9.26 | 0 | 5,000 | -0.1 | |
03/10/2017 |
9.56
|
141,410 | 9.38 | 9.56 | 9.32 | 0 | 30 | -0.0 | |
02/10/2017 |
9.38
|
162,950 | 9.38 | 9.67 | 8.96 | 30 | 0 | 0.0 | |
29/09/2017 |
9.38
|
175,360 | 9.26 | 9.50 | 9.26 | 0 | 0 | 0 | |
28/09/2017 |
9.26
|
95,550 | 9.85 | 9.94 | 9.26 | 0 | 0 | 0 | |
27/09/2017 |
9.85
|
79,540 | 10.27 | 10.27 | 9.85 | 30 | 0 | 0.0 | |
26/09/2017 |
10.27
|
122,600 | 10.27 | 10.48 | 10.03 | 0 | 20 | -0.0 | |
25/09/2017 |
10.27
|
114,580 | 10.75 | 10.75 | 10.21 | 0 | 5,390 | -0.1 | |
22/09/2017 |
10.75
|
120,930 | 10.93 | 10.93 | 10.69 | 0 | 1,390 | -0.0 | |
21/09/2017 |
10.93
|
132,720 | 10.75 | 11.05 | 10.75 | 0 | 0 | 0 | |
20/09/2017: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
20/09/2017 |
10.75
|
143,330 | 10.61 | 11.32 | 10.69 | 0 | 0 | 0 | |
19/09/2017 |
10.60
|
155,340 | 10.44 | 10.83 | 10.44 | 71,800 | 12,000 | 1.1 | |
18/09/2017 |
10.44
|
109,100 | 11.05 | 11.10 | 10.44 | 0 | 23,370 | -0.5 | |
15/09/2017 |
11.05
|
121,490 | 11.16 | 11.21 | 10.96 | 430 | 16,520 | -0.3 | |
14/09/2017 |
11.16
|
71,460 | 11.27 | 11.54 | 11.10 | 0 | 15,670 | -0.3 | |
13/09/2017 |
11.27
|
141,870 | 11.27 | 11.38 | 11.16 | 7,000 | 19,500 | -0.3 | |
12/09/2017 |
11.27
|
110,350 | 11.38 | 11.71 | 11.27 | 0 | 14,800 | -0.3 | |
11/09/2017 |
11.38
|
98,600 | 11.60 | 11.76 | 11.32 | 0 | 4,000 | -0.1 | |
08/09/2017 |
11.60
|
155,210 | 11.54 | 11.87 | 11.49 | 0 | 0 | 0 | |
07/09/2017 |
11.54
|
164,220 | 11.43 | 11.57 | 11.38 | 2,040 | 0 | 0.0 | |
06/09/2017 |
11.43
|
125,510 | 11.49 | 11.54 | 11.38 | 2,830 | 0 | 0.1 | |
05/09/2017 |
11.49
|
101,200 | 11.54 | 11.65 | 11.38 | 0 | 0 | 0 | |
01/09/2017 |
11.54
|
142,750 | 11.43 | 11.60 | 11.38 | 100 | 0 | 0.0 | |
31/08/2017 |
11.43
|
151,190 | 11.32 | 11.60 | 11.32 | 1,360 | 0 | 0.0 | |
30/08/2017 |
11.32
|
106,430 | 11.32 | 11.38 | 11.32 | 450 | 0 | 0.0 | |
29/08/2017 |
11.32
|
121,860 | 11.27 | 11.43 | 11.13 | 40 | 0 | 0.0 | |
28/08/2017 |
11.27
|
89,200 | 11.54 | 11.54 | 11.21 | 50 | 0 | 0.0 | |
25/08/2017 |
11.54
|
128,360 | 11.49 | 11.82 | 11.10 | 8,050 | 0 | 0.2 | |
24/08/2017 |
11.49
|
126,410 | 11.49 | 11.54 | 11.32 | 0 | 0 | 0 | |
23/08/2017 |
11.49
|
64,830 | 11.54 | 11.60 | 11.35 | 1,000 | 0 | 0.0 | |
22/08/2017 |
11.54
|
74,500 | 11.60 | 11.76 | 11.38 | 31,450 | 0 | 0.7 | |
21/08/2017 |
11.60
|
112,050 | 11.71 | 12.15 | 11.43 | 0 | 0 | 0 | |
18/08/2017 |
11.71
|
184,650 | 11.49 | 11.79 | 11.38 | 30,170 | 0 | 0.6 | |
17/08/2017 |
11.49
|
134,170 | 11.27 | 11.54 | 11.16 | 0 | 0 | 0 | |
16/08/2017 |
11.27
|
139,070 | 11.21 | 11.32 | 11.10 | 0 | 0 | 0 | |
15/08/2017 |
11.21
|
105,090 | 11.21 | 11.27 | 10.83 | 0 | 0 | 0 | |
14/08/2017 |
11.21
|
97,580 | 11.10 | 11.27 | 10.77 | 0 | 0 | 0 | |
11/08/2017 |
11.10
|
61,040 | 11.16 | 11.16 | 10.94 | 0 | 0 | 0 | |
10/08/2017 |
11.16
|
120,790 | 11.32 | 11.32 | 11.16 | 0 | 0 | 0 | |
09/08/2017 |
11.32
|
114,980 | 11.71 | 11.76 | 11.32 | 4,650 | 0 | 0.1 | |
08/08/2017 |
11.71
|
120,240 | 11.76 | 11.87 | 11.60 | 0 | 0 | 0 | |
07/08/2017 |
11.76
|
162,500 | 11.93 | 11.93 | 11.76 | 9,150 | 15,000 | -0.1 | |
04/08/2017 |
11.93
|
96,550 | 11.71 | 11.93 | 11.71 | 230 | 0 | 0.0 | |
03/08/2017 |
11.71
|
113,240 | 11.82 | 11.87 | 11.60 | 0 | 0 | 0 | |
02/08/2017 |
11.82
|
150,130 | 11.99 | 12.04 | 11.71 | 0 | 0 | 0 | |
01/08/2017 |
11.99
|
196,090 | 12.04 | 12.32 | 11.93 | 0 | 100 | -0.0 | |
31/07/2017 |
12.04
|
134,340 | 12.37 | 12.65 | 12.04 | 3,800 | 400 | 0.1 | |
28/07/2017 |
12.37
|
120,300 | 12.37 | 12.51 | 12.18 | 1,900 | 500 | 0.0 | |
27/07/2017 |
12.37
|
105,780 | 12.48 | 12.54 | 12.26 | 100 | 0 | 0.0 | |
26/07/2017 |
12.48
|
129,240 | 12.48 | 12.62 | 12.18 | 400 | 0 | 0.0 | |
25/07/2017 |
12.48
|
131,180 | 12.59 | 12.98 | 12.43 | 3,000 | 0 | 0.1 | |
24/07/2017 |
12.59
|
139,370 | 12.54 | 13.15 | 12.43 | 34,100 | 2,970 | 0.7 | |
21/07/2017 |
12.54
|
123,810 | 12.48 | 12.54 | 12.37 | 5,180 | 0 | 0.1 | |
20/07/2017 |
12.48
|
116,080 | 12.43 | 12.65 | 12.43 | 0 | 0 | 0 | |
19/07/2017 |
12.43
|
178,350 | 12.26 | 12.59 | 12.21 | 29,400 | 0 | 0.7 | |
18/07/2017 |
12.26
|
108,130 | 12.40 | 12.45 | 12.26 | 0 | 0 | 0 | |
17/07/2017 |
12.40
|
101,720 | 12.45 | 12.48 | 12.34 | 800 | 0 | 0.0 | |
14/07/2017 |
12.45
|
118,010 | 12.54 | 12.70 | 12.26 | 0 | 0 | 0 | |
13/07/2017 |
12.54
|
107,980 | 12.62 | 12.87 | 12.26 | 0 | 0 | 0 | |
12/07/2017 |
12.62
|
156,750 | 12.54 | 13.09 | 12.59 | 43,040 | 0 | 1.0 | |
11/07/2017 |
12.54
|
124,970 | 12.54 | 12.81 | 12.48 | 34,600 | 1,520 | 0.8 | |
10/07/2017 |
12.54
|
95,290 | 12.70 | 13.09 | 12.51 | 0 | 0 | 0 |