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) |
|
27/11/2017 |
10.89
|
83,770 | 10.69 | 11.03 | 10.58 | 500,000 | 0 | 11.5 | |
24/11/2017 |
10.69
|
122,950 | 10.33 | 10.69 | 10.31 | 33,180 | 0 | 0.8 | |
23/11/2017 |
10.33
|
112,080 | 10.35 | 10.64 | 10.33 | 0 | 0 | 0 | |
22/11/2017 |
10.35
|
200,420 | 10.82 | 10.82 | 10.35 | 0 | 0 | 0 | |
21/11/2017 |
10.82
|
86,030 | 10.89 | 11.14 | 10.35 | 0 | 0 | 0 | |
20/11/2017 |
10.89
|
122,430 | 10.89 | 11.21 | 10.80 | 59,610 | 340 | 1.5 | |
17/11/2017 |
10.89
|
59,770 | 11.34 | 11.61 | 10.89 | 0 | 0 | 0 | |
16/11/2017 |
11.34
|
268,500 | 11.39 | 11.39 | 11.21 | 179,260 | 0 | 4.5 | |
15/11/2017 |
11.39
|
106,750 | 11.61 | 11.63 | 11.25 | 0 | 0 | 0 | |
14/11/2017 |
11.61
|
440,940 | 11.36 | 11.63 | 11.25 | 300,000 | 2,640 | 7.6 | |
13/11/2017 |
11.36
|
401,960 | 11.25 | 11.43 | 11.12 | 252,760 | 500 | 6.4 | |
10/11/2017 |
11.25
|
392,480 | 10.94 | 11.27 | 10.69 | 200,000 | 0 | 4.9 | |
09/11/2017 |
10.94
|
193,960 | 10.85 | 10.98 | 10.49 | 150,000 | 0 | 3.6 | |
08/11/2017 |
10.85
|
165,700 | 10.67 | 10.85 | 10.49 | 0 | 0 | 0 | |
07/11/2017 |
10.67
|
362,440 | 10.49 | 10.73 | 10.53 | 185,200 | 0 | 4.4 | |
06/11/2017 |
10.49
|
29,660 | 10.40 | 10.53 | 10.40 | 0 | 0 | 0 | |
03/11/2017 |
10.40
|
355,210 | 10.22 | 10.44 | 10.22 | 279,070 | 0 | 6.4 | |
02/11/2017 |
10.22
|
180,970 | 10.08 | 10.24 | 9.86 | 159,920 | 1,200 | 3.5 | |
01/11/2017 |
10.08
|
22,690 | 10.28 | 10.44 | 10.04 | 0 | 0 | 0 | |
31/10/2017 |
10.28
|
103,670 | 10.08 | 10.35 | 9.97 | 460,000 | 0 | 10.1 | |
30/10/2017 |
10.08
|
162,420 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 | |
27/10/2017 |
10.26
|
35,800 | 10.13 | 10.44 | 10.08 | 0 | 0 | 0 | |
26/10/2017 |
10.13
|
19,900 | 10.35 | 10.53 | 10.08 | 0 | 0 | 0 | |
25/10/2017 |
10.35
|
33,950 | 10.08 | 10.44 | 10.04 | 0 | 3,000 | -0.1 | |
24/10/2017 |
10.08
|
45,900 | 10.13 | 10.22 | 9.90 | 0 | 0 | 0 | |
23/10/2017 |
10.13
|
133,710 | 10.40 | 10.44 | 10.13 | 0 | 0 | 0 | |
20/10/2017 |
10.40
|
110,200 | 10.58 | 10.76 | 10.35 | 3,200 | 0 | 0.1 | |
19/10/2017 |
10.58
|
119,720 | 10.64 | 10.80 | 10.58 | 0 | 0 | 0 | |
18/10/2017 |
10.64
|
184,730 | 10.62 | 10.80 | 10.62 | 0 | 0 | 0 | |
17/10/2017 |
10.62
|
201,570 | 10.67 | 10.89 | 10.62 | 0 | 0 | 0 | |
16/10/2017 |
10.67
|
160,150 | 10.80 | 11.00 | 10.58 | 0 | 0 | 0 | |
13/10/2017 |
10.80
|
445,810 | 10.31 | 10.89 | 10.40 | 0 | 0 | 0 | |
12/10/2017 |
10.31
|
101,170 | 10.35 | 10.53 | 10.31 | 0 | 0 | 0 | |
11/10/2017 |
10.35
|
184,710 | 10.53 | 10.76 | 10.35 | 0 | 0 | 0 | |
10/10/2017 |
10.53
|
116,300 | 10.17 | 10.53 | 10.19 | 0 | 1,480 | -0.0 | |
09/10/2017 |
10.17
|
75,270 | 10.26 | 10.28 | 10.08 | 0 | 0 | 0 | |
06/10/2017 |
10.26
|
89,060 | 10.26 | 10.35 | 10.13 | 0 | 20 | -0.0 | |
05/10/2017 |
10.26
|
33,040 | 10.35 | 10.35 | 10.17 | 0 | 0 | 0 | |
04/10/2017 |
10.35
|
65,800 | 10.01 | 10.35 | 9.90 | 0 | 0 | 0 | |
03/10/2017 |
10.01
|
83,080 | 10.06 | 10.19 | 10.01 | 0 | 0 | 0 | |
02/10/2017 |
10.06
|
47,760 | 10.04 | 10.22 | 9.99 | 10 | 0 | 0.0 | |
29/09/2017 |
10.04
|
58,540 | 10.13 | 10.22 | 9.95 | 10 | 0 | 0.0 | |
28/09/2017 |
10.13
|
100,920 | 10.22 | 10.40 | 10.13 | 0 | 0 | 0 | |
27/09/2017 |
10.22
|
154,490 | 10.42 | 10.42 | 10.17 | 0 | 0 | 0 | |
26/09/2017 |
10.42
|
80,380 | 10.35 | 10.42 | 10.24 | 0 | 0 | 0 | |
25/09/2017 |
10.35
|
114,510 | 10.58 | 10.62 | 10.35 | 0 | 0 | 0 | |
22/09/2017 |
10.58
|
282,790 | 10.64 | 10.78 | 10.53 | 0 | 56,970 | -1.3 | |
21/09/2017 |
10.64
|
238,120 | 10.62 | 10.71 | 10.58 | 0 | 105,590 | -2.5 | |
20/09/2017 |
10.62
|
95,230 | 10.67 | 10.76 | 10.62 | 0 | 37,050 | -0.9 | |
19/09/2017 |
10.67
|
189,590 | 10.82 | 10.85 | 10.19 | 0 | 0 | 0 | |
18/09/2017 |
10.82
|
111,300 | 10.80 | 10.94 | 10.76 | 10 | 0 | 0.0 | |
15/09/2017 |
10.80
|
73,520 | 10.71 | 10.85 | 10.67 | 0 | 0 | 0 | |
14/09/2017 |
10.71
|
128,700 | 10.85 | 10.91 | 10.67 | 0 | 0 | 0 | |
13/09/2017 |
10.85
|
102,560 | 10.64 | 11.00 | 10.64 | 0 | 0 | 0 | |
12/09/2017 |
10.64
|
107,480 | 10.71 | 10.76 | 10.58 | 1,000 | 0 | 0.0 | |
11/09/2017 |
10.71
|
166,910 | 10.80 | 10.98 | 10.71 | 0 | 0 | 0 | |
08/09/2017 |
10.80
|
268,450 | 10.62 | 10.80 | 10.64 | 0 | 0 | 0 | |
07/09/2017 |
10.62
|
278,780 | 10.44 | 10.76 | 10.40 | 3,000 | 0 | 0.1 | |
06/09/2017 |
10.44
|
104,870 | 10.49 | 10.53 | 10.37 | 0 | 210 | -0.0 | |
05/09/2017 |
10.49
|
171,200 | 10.60 | 10.69 | 10.35 | 10 | 0 | 0.0 | |
01/09/2017 |
10.60
|
123,020 | 10.53 | 10.73 | 10.40 | 0 | 0 | 0 | |
31/08/2017 |
10.53
|
383,670 | 10.26 | 10.94 | 10.26 | 0 | 0 | 0 | |
30/08/2017 |
10.26
|
442,590 | 9.61 | 10.26 | 9.61 | 0 | 0 | 0 | |
29/08/2017 |
9.61
|
48,140 | 9.90 | 9.90 | 9.61 | 0 | 1,000 | -0.0 | |
28/08/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/08/2017 |
9.90
|
24,860 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
25/08/2017 |
9.90
|
116,190 | 9.46 | 9.90 | 9.46 | 0 | 0 | 0 | |
24/08/2017 |
9.46
|
25,470 | 9.44 | 9.68 | 9.44 | 120 | 0 | 0.0 | |
23/08/2017 |
9.44
|
23,870 | 9.57 | 9.68 | 9.42 | 70 | 0 | 0.0 | |
22/08/2017 |
9.57
|
34,910 | 9.57 | 9.81 | 9.46 | 300 | 0 | 0.0 | |
21/08/2017 |
9.57
|
47,080 | 9.68 | 9.72 | 9.57 | 39,100 | 0 | 0.9 | |
18/08/2017 |
9.68
|
119,750 | 9.55 | 9.77 | 9.33 | 20,000 | 0 | 0.4 | |
17/08/2017 |
9.55
|
76,060 | 9.86 | 9.90 | 9.55 | 35,570 | 0 | 0.8 | |
16/08/2017 |
9.86
|
102,630 | 9.79 | 9.92 | 9.68 | 0 | 0 | 0 | |
15/08/2017 |
9.79
|
191,190 | 9.53 | 10.03 | 9.55 | 76,230 | 0 | 1.7 | |
14/08/2017 |
9.53
|
79,320 | 9.26 | 9.53 | 9.28 | 500 | 500 | -0.0 | |
11/08/2017 |
9.26
|
69,540 | 9.09 | 9.33 | 8.93 | 13,500 | 0 | 0.3 | |
10/08/2017 |
9.09
|
55,600 | 9.04 | 9.15 | 9.04 | 7,930 | 0 | 0.2 | |
09/08/2017 |
9.04
|
91,140 | 9.17 | 9.24 | 9.02 | 17,490 | 0 | 0.4 | |
08/08/2017 |
9.17
|
139,800 | 9.46 | 9.59 | 9.11 | 49,520 | 0 | 1.0 | |
07/08/2017 |
9.46
|
69,270 | 9.24 | 9.50 | 9.24 | 0 | 0 | 0 | |
04/08/2017 |
9.24
|
104,490 | 9.02 | 9.37 | 8.98 | 21,780 | 0 | 0.4 | |
03/08/2017 |
9.02
|
95,390 | 8.84 | 9.02 | 8.87 | 0 | 0 | 0 | |
02/08/2017 |
8.84
|
111,780 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 | |
01/08/2017 |
9.02
|
54,120 | 9.02 | 9.04 | 8.89 | 0 | 0 | 0 | |
31/07/2017 |
9.02
|
24,390 | 9.02 | 9.04 | 8.91 | 0 | 0 | 0 | |
28/07/2017 |
9.02
|
129,730 | 8.98 | 9.09 | 8.80 | 0 | 30 | -0.0 | |
27/07/2017 |
8.98
|
53,030 | 9.17 | 9.20 | 8.98 | 6,000 | 0 | 0.1 | |
26/07/2017 |
9.17
|
52,650 | 8.89 | 9.22 | 8.89 | 0 | 0 | 0 | |
25/07/2017 |
8.89
|
85,890 | 8.98 | 9.24 | 8.89 | 0 | 0 | 0 | |
24/07/2017 |
8.98
|
61,480 | 9.15 | 9.15 | 8.98 | 0 | 0 | 0 | |
21/07/2017 |
9.15
|
37,110 | 9.24 | 9.37 | 9.15 | 0 | 0 | 0 | |
20/07/2017 |
9.24
|
41,790 | 9.20 | 9.24 | 9.02 | 0 | 0 | 0 | |
19/07/2017 |
9.20
|
79,130 | 9.09 | 9.24 | 9.09 | 0 | 0 | 0 | |
18/07/2017 |
9.09
|
82,060 | 9.35 | 9.44 | 9.09 | 0 | 0 | 0 | |
17/07/2017 |
9.35
|
100,410 | 9.59 | 9.59 | 9.33 | 0 | 540 | -0.0 | |
14/07/2017 |
9.59
|
98,000 | 9.72 | 9.77 | 9.59 | 7,790 | 0 | 0.2 | |
13/07/2017 |
9.72
|
136,020 | 9.90 | 9.90 | 9.64 | 12,210 | 0 | 0.3 | |
12/07/2017 |
9.90
|
147,920 | 10.01 | 10.21 | 9.90 | 0 | 0 | 0 | |
11/07/2017 |
10.01
|
350,900 | 9.37 | 10.01 | 9.42 | 6,930 | 0 | 0.2 | |
10/07/2017 |
9.37
|
378,850 | 9.99 | 9.99 | 9.31 | 10 | 0 | 0.0 |