Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
7.48
|
7,000 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
27/11/2017 |
7.48
|
3,300 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 | |
24/11/2017 |
7.41
|
158,700 | 7.28 | 7.41 | 7.09 | 0 | 148,700 | -1.6 | |
23/11/2017 |
7.28
|
4,500 | 6.96 | 7.28 | 6.96 | 0 | 0 | 0 | |
22/11/2017 |
6.96
|
19,180 | 7.22 | 7.22 | 6.96 | 0 | 10,180 | -0.1 | |
21/11/2017 |
7.22
|
2,233 | 7.48 | 7.48 | 7.22 | 0 | 2,200 | -0.0 | |
20/11/2017 |
7.48
|
27,800 | 7.87 | 7.87 | 7.09 | 0 | 19,300 | -0.2 | |
17/11/2017 |
7.87
|
35,200 | 8.07 | 8.14 | 7.28 | 0 | 12,600 | -0.1 | |
16/11/2017 |
8.07
|
5,300 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 | |
15/11/2017 |
8.07
|
147 | 7.87 | 8.07 | 8.07 | 0 | 0 | 0 | |
14/11/2017 |
7.87
|
10,100 | 8.01 | 8.01 | 7.87 | 0 | 0 | 0 | |
13/11/2017 |
8.01
|
6,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
10/11/2017 |
8.01
|
1,340 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 | |
09/11/2017 |
8.07
|
1,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
08/11/2017 |
8.07
|
1,180 | 8.20 | 8.20 | 8.07 | 0 | 80 | -0.0 | |
07/11/2017 |
8.20
|
118,400 | 7.81 | 8.27 | 7.61 | 0 | 0 | 0 | |
06/11/2017 |
7.81
|
22,500 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 | |
03/11/2017 |
8.07
|
25,560 | 8.14 | 8.14 | 7.81 | 0 | 0 | 0 | |
02/11/2017 |
8.14
|
3,200 | 8.27 | 8.27 | 7.87 | 0 | 0 | 0 | |
01/11/2017 |
8.27
|
3,200 | 7.87 | 8.27 | 8.01 | 0 | 0 | 0 | |
31/10/2017 |
7.87
|
34,800 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 | |
30/10/2017 |
8.46
|
9,900 | 8.53 | 8.53 | 8.46 | 0 | 7,200 | -0.1 | |
27/10/2017 |
8.53
|
9,190 | 8.66 | 8.66 | 8.46 | 0 | 6,000 | -0.1 | |
26/10/2017 |
8.66
|
25,300 | 8.86 | 8.86 | 8.66 | 0 | 10,300 | -0.1 | |
25/10/2017 |
8.86
|
22,800 | 8.86 | 8.86 | 8.79 | 0 | 13,000 | -0.2 | |
24/10/2017 |
8.86
|
4,500 | 8.86 | 8.92 | 8.86 | 0 | 4,500 | -0.1 | |
23/10/2017 |
8.86
|
2,030 | 8.99 | 8.99 | 8.86 | 0 | 2,000 | -0.0 | |
20/10/2017 |
8.99
|
7,010 | 8.99 | 8.99 | 8.92 | 0 | 7,000 | -0.1 | |
19/10/2017 |
8.99
|
15,300 | 9.19 | 9.19 | 8.99 | 0 | 10,400 | -0.1 | |
18/10/2017 |
9.19
|
1,100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
17/10/2017 |
9.19
|
13,500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
16/10/2017 |
9.19
|
5,000 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
13/10/2017 |
9.19
|
1,600 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
12/10/2017 |
9.19
|
4,500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/10/2017 |
9.19
|
9,500 | 9.19 | 9.19 | 9.19 | 0 | 1,000 | -0.0 | |
10/10/2017 |
9.19
|
1,500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
09/10/2017 |
9.19
|
2,700 | 9.19 | 9.51 | 9.19 | 0 | 0 | 0 | |
06/10/2017 |
9.19
|
530 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
05/10/2017 |
9.19
|
13,700 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 | |
04/10/2017 |
9.25
|
3,000 | 9.19 | 9.25 | 9.19 | 0 | 0 | 0 | |
03/10/2017 |
9.19
|
11,100 | 9.32 | 9.32 | 9.19 | 600 | 0 | 0.0 | |
02/10/2017 |
9.32
|
900 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 | |
29/09/2017 |
9.38
|
1,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
28/09/2017 |
9.38
|
15,130 | 9.38 | 9.45 | 9.25 | 7,100 | 0 | 0.1 | |
27/09/2017 |
9.38
|
2,900 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 | |
26/09/2017 |
9.38
|
1,700 | 9.45 | 9.45 | 9.32 | 0 | 0 | 0 | |
25/09/2017 |
9.45
|
1,700 | 9.25 | 9.45 | 9.32 | 0 | 0 | 0 | |
22/09/2017 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
21/09/2017 |
9.25
|
2,400 | 9.25 | 9.32 | 9.25 | 0 | 0 | 0 | |
20/09/2017 |
9.25
|
7,400 | 9.51 | 9.51 | 9.25 | 0 | 0 | 0 | |
19/09/2017 |
9.51
|
17,660 | 9.32 | 9.51 | 9.32 | 0 | 8,000 | -0.1 | |
18/09/2017 |
9.32
|
2,200 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
15/09/2017 |
9.32
|
15,930 | 9.25 | 9.32 | 9.25 | 1,900 | 12,700 | -0.2 | |
14/09/2017 |
9.25
|
11,940 | 9.19 | 9.25 | 9.19 | 0 | 0 | 0 | |
13/09/2017 |
9.19
|
20,400 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 | |
12/09/2017 |
9.32
|
10,400 | 9.32 | 9.32 | 9.19 | 0 | 3,700 | -0.1 | |
11/09/2017 |
9.32
|
15,600 | 9.32 | 9.32 | 9.25 | 0 | 4,200 | -0.1 | |
08/09/2017 |
9.32
|
119,060 | 9.38 | 9.38 | 9.32 | 0 | 110,500 | -1.6 | |
07/09/2017 |
9.38
|
10,960 | 9.58 | 9.78 | 9.38 | 0 | 4,000 | -0.1 | |
06/09/2017 |
9.58
|
2,600 | 9.71 | 9.71 | 9.38 | 0 | 0 | 0 | |
05/09/2017 |
9.71
|
2,400 | 9.58 | 9.78 | 9.51 | 0 | 0 | 0 | |
01/09/2017 |
9.58
|
3,900 | 9.58 | 9.71 | 9.45 | 0 | 0 | 0 | |
31/08/2017 |
9.58
|
6,400 | 9.51 | 9.71 | 9.45 | 0 | 0 | 0 | |
30/08/2017 |
9.51
|
6,850 | 9.45 | 9.65 | 9.45 | 0 | 0 | 0 | |
29/08/2017 |
9.45
|
12,000 | 9.71 | 9.71 | 9.45 | 0 | 0 | 0 | |
28/08/2017 |
9.71
|
7,500 | 9.71 | 9.84 | 9.51 | 0 | 0 | 0 | |
25/08/2017 |
9.71
|
2,600 | 9.58 | 9.71 | 9.51 | 0 | 0 | 0 | |
24/08/2017 |
9.58
|
2,500 | 9.51 | 9.65 | 9.38 | 0 | 0 | 0 | |
23/08/2017 |
9.51
|
7,000 | 9.38 | 9.51 | 9.32 | 0 | 0 | 0 | |
22/08/2017 |
9.38
|
10,802 | 9.45 | 9.45 | 9.38 | 0 | 0 | 0 | |
21/08/2017 |
9.45
|
12,900 | 9.38 | 9.45 | 9.32 | 0 | 0 | 0 | |
18/08/2017 |
9.38
|
6,900 | 9.38 | 9.78 | 9.25 | 0 | 0 | 0 | |
17/08/2017 |
9.38
|
20,600 | 9.45 | 9.65 | 9.25 | 0 | 0 | 0 | |
16/08/2017 |
9.45
|
15,910 | 9.45 | 9.58 | 9.38 | 0 | 0 | 0 | |
15/08/2017 |
9.45
|
19,700 | 9.32 | 9.78 | 9.12 | 500 | 0 | 0.0 | |
14/08/2017 |
9.32
|
3,100 | 9.12 | 9.32 | 8.99 | 0 | 0 | 0 | |
11/08/2017 |
9.12
|
1,200 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 | |
10/08/2017 |
9.05
|
7,810 | 8.99 | 9.19 | 8.99 | 100 | 0 | 0.0 | |
09/08/2017 |
8.99
|
18,400 | 9.05 | 9.19 | 8.99 | 1,000 | 0 | 0.0 | |
08/08/2017 |
9.05
|
23,500 | 9.12 | 9.19 | 8.92 | 1,000 | 0 | 0.0 | |
07/08/2017 |
9.12
|
7,800 | 9.12 | 9.19 | 8.99 | 0 | 0 | 0 | |
04/08/2017 |
9.12
|
27,100 | 8.99 | 9.12 | 8.92 | 0 | 2,000 | -0.0 | |
03/08/2017 |
8.99
|
17,070 | 8.92 | 9.19 | 8.92 | 0 | 0 | 0 | |
02/08/2017 |
8.92
|
13,900 | 8.92 | 9.12 | 8.73 | 0 | 0 | 0 | |
01/08/2017 |
8.92
|
11,200 | 8.99 | 9.05 | 8.92 | 0 | 0 | 0 | |
31/07/2017 |
8.99
|
5,600 | 8.99 | 9.19 | 8.92 | 0 | 0 | 0 | |
28/07/2017 |
8.99
|
3,300 | 8.86 | 8.99 | 8.86 | 0 | 0 | 0 | |
27/07/2017 |
8.86
|
4,400 | 8.79 | 8.86 | 8.66 | 0 | 0 | 0 | |
26/07/2017 |
8.79
|
18,700 | 8.86 | 9.05 | 8.79 | 0 | 0 | 0 | |
25/07/2017 |
8.86
|
3,300 | 8.73 | 8.86 | 8.66 | 0 | 0 | 0 | |
24/07/2017 |
8.73
|
18,500 | 9.19 | 9.19 | 8.73 | 0 | 800 | -0.0 | |
21/07/2017 |
9.19
|
29,060 | 9.84 | 9.84 | 8.86 | 0 | 0 | 0 | |
20/07/2017 |
9.84
|
900 | 9.78 | 9.84 | 9.45 | 0 | 0 | 0 | |
19/07/2017 |
9.78
|
2,508 | 10.10 | 10.10 | 9.19 | 0 | 0 | 0 | |
18/07/2017 |
10.10
|
5,880 | 9.65 | 10.10 | 9.65 | 0 | 0 | 0 | |
17/07/2017: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
17/07/2017 |
9.65
|
9,900 | 9.84 | 10.50 | 9.65 | 0 | 0 | 0 | |
14/07/2017 |
9.84
|
8,210 | 9.84 | 9.90 | 9.78 | 2,000 | 0 | 0.0 | |
13/07/2017 |
9.84
|
2,600 | 9.84 | 9.84 | 9.73 | 0 | 0 | 0 | |
12/07/2017 |
9.84
|
3,900 | 9.90 | 9.90 | 9.73 | 0 | 0 | 0 | |
11/07/2017 |
9.90
|
1,230 | 9.96 | 9.96 | 9.84 | 0 | 0 | 0 |