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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
8.47
|
5,970 | 8.47 | 8.47 | 8.30 | 10 | 0 | 0.0 | |
24/11/2017 |
8.47
|
310 | 8.45 | 8.49 | 8.37 | 10 | 0 | 0.0 | |
23/11/2017 |
8.45
|
11,510 | 8.47 | 8.54 | 8.28 | 300 | 0 | 0.0 | |
22/11/2017 |
8.47
|
6,340 | 8.47 | 8.54 | 8.37 | 170 | 0 | 0.0 | |
21/11/2017 |
8.47
|
12,040 | 8.49 | 8.61 | 8.37 | 60 | 0 | 0.0 | |
20/11/2017 |
8.49
|
2,730 | 8.61 | 8.61 | 8.49 | 30 | 0 | 0.0 | |
17/11/2017 |
8.61
|
9,220 | 8.64 | 8.71 | 8.49 | 210 | 0 | 0.0 | |
16/11/2017 |
8.64
|
5,800 | 8.57 | 8.71 | 8.49 | 10 | 0 | 0.0 | |
15/11/2017 |
8.57
|
6,840 | 8.59 | 8.73 | 8.49 | 410 | 0 | 0.0 | |
14/11/2017 |
8.59
|
24,130 | 8.47 | 8.61 | 8.45 | 230 | 1,300 | -0.0 | |
13/11/2017 |
8.47
|
21,010 | 8.22 | 8.47 | 8.27 | 340 | 1,460 | -0.0 | |
10/11/2017 |
8.22
|
10,850 | 8.23 | 8.33 | 8.16 | 4,290 | 0 | 0.1 | |
09/11/2017 |
8.23
|
30,900 | 8.23 | 8.49 | 8.23 | 11,740 | 0 | 0.4 | |
08/11/2017 |
8.23
|
39,340 | 8.16 | 8.61 | 8.11 | 29,020 | 550 | 1.0 | |
07/11/2017 |
8.16
|
26,300 | 8.25 | 8.37 | 8.13 | 410 | 14,450 | -0.5 | |
06/11/2017 |
8.25
|
37,210 | 8.13 | 8.37 | 8.13 | 4,900 | 3,990 | 0.0 | |
03/11/2017 |
8.13
|
63,040 | 7.80 | 8.23 | 7.82 | 12,030 | 15,420 | -0.1 | |
02/11/2017 |
7.80
|
46,490 | 8.13 | 8.13 | 7.73 | 5,300 | 13,410 | -0.3 | |
01/11/2017 |
8.13
|
41,940 | 8.61 | 8.61 | 8.13 | 10 | 5,860 | -0.2 | |
31/10/2017 |
8.61
|
38,530 | 8.95 | 8.95 | 8.54 | 13,680 | 3,000 | 0.4 | |
30/10/2017 |
8.95
|
15,980 | 9.07 | 9.07 | 8.80 | 1,570 | 2,000 | -0.0 | |
27/10/2017 |
9.07
|
14,950 | 9.09 | 9.09 | 8.73 | 2,060 | 0 | 0.1 | |
26/10/2017 |
9.09
|
11,670 | 9.22 | 9.22 | 9.09 | 1,680 | 0 | 0.1 | |
25/10/2017 |
9.22
|
9,670 | 9.32 | 9.33 | 9.21 | 2,010 | 0 | 0.1 | |
24/10/2017 |
9.32
|
8,090 | 9.43 | 9.55 | 9.12 | 2,010 | 1,100 | 0.0 | |
23/10/2017 |
9.43
|
3,470 | 9.51 | 9.51 | 9.26 | 0 | 0 | 0 | |
20/10/2017 |
9.51
|
7,790 | 9.57 | 9.57 | 9.45 | 1,500 | 0 | 0.1 | |
19/10/2017 |
9.57
|
5,710 | 9.57 | 9.62 | 9.47 | 3,020 | 0 | 0.1 | |
18/10/2017 |
9.57
|
7,920 | 9.52 | 9.64 | 9.43 | 3,020 | 2,040 | 0.0 | |
17/10/2017 |
9.52
|
5,500 | 9.62 | 9.62 | 9.38 | 20 | 2,410 | -0.1 | |
16/10/2017 |
9.62
|
7,820 | 9.67 | 9.79 | 9.50 | 1,500 | 0 | 0.1 | |
13/10/2017 |
9.67
|
4,030 | 9.69 | 9.79 | 9.64 | 20 | 0 | 0.0 | |
12/10/2017 |
9.69
|
19,780 | 9.65 | 9.81 | 9.59 | 4,200 | 0 | 0.2 | |
11/10/2017 |
9.65
|
23,340 | 9.45 | 9.65 | 9.44 | 0 | 0 | 0 | |
10/10/2017 |
9.45
|
20,260 | 9.29 | 9.45 | 9.26 | 4,210 | 0 | 0.2 | |
09/10/2017 |
9.29
|
26,080 | 9.29 | 9.33 | 9.21 | 4,220 | 0 | 0.2 | |
06/10/2017 |
9.29
|
13,900 | 9.33 | 9.43 | 9.21 | 5,890 | 0 | 0.2 | |
05/10/2017 |
9.33
|
4,240 | 9.45 | 9.55 | 9.33 | 20 | 0 | 0.0 | |
04/10/2017 |
9.45
|
23,340 | 9.49 | 9.55 | 9.21 | 4,540 | 0 | 0.2 | |
03/10/2017 |
9.49
|
8,830 | 9.52 | 9.52 | 9.26 | 3,040 | 0 | 0.1 | |
02/10/2017 |
9.52
|
6,770 | 9.63 | 9.63 | 9.45 | 30 | 0 | 0.0 | |
29/09/2017 |
9.63
|
16,910 | 9.74 | 9.74 | 9.58 | 30 | 0 | 0.0 | |
28/09/2017 |
9.74
|
8,950 | 9.75 | 9.75 | 9.62 | 4,600 | 0 | 0.2 | |
27/09/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/09/2017 |
9.75
|
24,950 | 9.61 | 9.87 | 9.59 | 4,580 | 0 | 0.2 | |
26/09/2017 |
9.61
|
23,440 | 9.76 | 9.78 | 9.48 | 4,320 | 0 | 0.2 | |
25/09/2017 |
9.76
|
31,160 | 9.55 | 9.76 | 9.52 | 6,300 | 930 | 0.2 | |
22/09/2017 |
9.55
|
39,560 | 9.41 | 9.64 | 9.43 | 2,260 | 0 | 0.1 | |
21/09/2017 |
9.41
|
21,360 | 9.38 | 9.50 | 9.34 | 5,300 | 0 | 0.2 | |
20/09/2017 |
9.38
|
12,230 | 9.36 | 9.48 | 9.36 | 4,320 | 3,000 | 0.1 | |
19/09/2017 |
9.36
|
24,990 | 9.31 | 9.49 | 9.31 | 4,320 | 400 | 0.2 | |
18/09/2017 |
9.31
|
38,920 | 9.52 | 9.52 | 9.29 | 4,410 | 9,000 | -0.2 | |
15/09/2017 |
9.52
|
36,310 | 9.62 | 9.62 | 9.45 | 5,080 | 10,060 | -0.2 | |
14/09/2017 |
9.62
|
21,070 | 9.65 | 9.73 | 9.55 | 4,390 | 0 | 0.2 | |
13/09/2017 |
9.65
|
21,290 | 9.34 | 9.69 | 9.29 | 4,210 | 0 | 0.2 | |
12/09/2017 |
9.34
|
42,710 | 9.27 | 9.34 | 9.22 | 4,240 | 6,000 | -0.1 | |
11/09/2017 |
9.27
|
13,750 | 9.20 | 9.29 | 9.02 | 4,370 | 3,530 | 0.0 | |
08/09/2017 |
9.20
|
8,240 | 9.20 | 9.29 | 8.99 | 30 | 0 | 0.0 | |
07/09/2017 |
9.20
|
10,580 | 9.03 | 9.29 | 9.00 | 320 | 0 | 0.0 | |
06/09/2017 |
9.03
|
8,260 | 9.20 | 9.27 | 8.99 | 180 | 0 | 0.0 | |
05/09/2017 |
9.20
|
6,160 | 9.27 | 9.31 | 9.03 | 30 | 0 | 0.0 | |
01/09/2017 |
9.27
|
5,570 | 9.45 | 9.45 | 9.06 | 610 | 0 | 0.0 | |
31/08/2017 |
9.45
|
24,590 | 8.98 | 9.57 | 8.92 | 13,020 | 0 | 0.5 | |
30/08/2017 |
8.98
|
23,970 | 8.99 | 9.10 | 8.87 | 1,310 | 300 | 0.0 | |
29/08/2017 |
8.99
|
57,130 | 9.38 | 9.38 | 8.99 | 7,130 | 0 | 0.3 | |
28/08/2017 |
9.38
|
6,510 | 9.42 | 9.42 | 9.22 | 630 | 0 | 0.0 | |
25/08/2017 |
9.42
|
5,640 | 9.45 | 9.45 | 9.29 | 1,360 | 0 | 0.1 | |
24/08/2017 |
9.45
|
10,290 | 9.41 | 9.45 | 9.31 | 200 | 0 | 0.0 | |
23/08/2017 |
9.41
|
48,370 | 9.78 | 9.92 | 9.34 | 5,420 | 28,020 | -0.9 | |
22/08/2017 |
9.78
|
6,740 | 9.87 | 9.89 | 9.71 | 320 | 0 | 0.0 | |
21/08/2017 |
9.87
|
15,180 | 9.80 | 10.04 | 9.80 | 1,070 | 0 | 0.0 | |
18/08/2017 |
9.80
|
35,460 | 9.94 | 9.94 | 9.76 | 40 | 0 | 0.0 | |
17/08/2017 |
9.94
|
46,450 | 10.01 | 10.04 | 9.85 | 23,880 | 600 | 1.0 | |
16/08/2017 |
10.01
|
3,710 | 10.03 | 10.03 | 9.92 | 80 | 0 | 0.0 | |
15/08/2017 |
10.03
|
36,090 | 10.08 | 10.08 | 9.94 | 0 | 0 | 0 | |
14/08/2017 |
10.08
|
2,130 | 10.08 | 10.15 | 9.99 | 10 | 0 | 0.0 | |
11/08/2017 |
10.08
|
7,900 | 10.15 | 10.15 | 9.92 | 1,500 | 0 | 0.1 | |
10/08/2017 |
10.15
|
7,600 | 10.04 | 10.15 | 9.90 | 1,610 | 0 | 0.1 | |
09/08/2017 |
10.04
|
14,240 | 9.97 | 10.25 | 9.85 | 1,280 | 0 | 0.1 | |
08/08/2017 |
9.97
|
36,180 | 10.12 | 10.32 | 9.92 | 4,150 | 1,360 | 0.1 | |
07/08/2017 |
10.12
|
20,140 | 10.12 | 10.12 | 9.96 | 960 | 7,170 | -0.3 | |
04/08/2017 |
10.12
|
17,740 | 10.06 | 10.15 | 10.03 | 6,530 | 0 | 0.3 | |
03/08/2017 |
10.06
|
24,480 | 10.20 | 10.25 | 10.01 | 20 | 0 | 0.0 | |
02/08/2017 |
10.20
|
46,900 | 10.29 | 10.29 | 10.04 | 5,030 | 3,060 | 0.1 | |
01/08/2017 |
10.29
|
35,810 | 10.55 | 10.55 | 10.18 | 10,340 | 4,000 | 0.3 | |
31/07/2017 |
10.55
|
47,600 | 10.39 | 10.74 | 10.25 | 11,220 | 0 | 0.5 | |
28/07/2017 |
10.39
|
22,420 | 10.55 | 10.74 | 10.33 | 1,530 | 0 | 0.1 | |
27/07/2017 |
10.55
|
4,660 | 10.50 | 10.69 | 10.42 | 2,300 | 0 | 0.1 | |
26/07/2017 |
10.50
|
7,030 | 10.64 | 10.71 | 10.46 | 3,020 | 0 | 0.1 | |
25/07/2017 |
10.64
|
2,940 | 10.60 | 10.95 | 10.31 | 1,730 | 0 | 0.1 | |
24/07/2017 |
10.60
|
5,200 | 10.64 | 10.67 | 10.39 | 1,200 | 0 | 0.1 | |
21/07/2017 |
10.64
|
4,120 | 10.64 | 10.69 | 10.50 | 3,570 | 0 | 0.2 | |
20/07/2017 |
10.64
|
3,210 | 10.74 | 10.74 | 10.41 | 1,040 | 0 | 0.0 | |
19/07/2017 |
10.74
|
15,460 | 10.67 | 10.84 | 10.64 | 4,120 | 4,840 | -0.0 | |
18/07/2017 |
10.67
|
56,010 | 10.97 | 10.97 | 10.57 | 10,080 | 29,110 | -0.9 | |
17/07/2017 |
10.97
|
3,100 | 10.92 | 11.16 | 10.74 | 1,950 | 0 | 0.1 | |
14/07/2017 |
10.92
|
9,930 | 10.81 | 10.97 | 10.74 | 4,790 | 0 | 0.2 | |
13/07/2017 |
10.81
|
44,050 | 10.53 | 10.97 | 10.36 | 219,400 | 0 | 10.0 | |
12/07/2017 |
10.53
|
24,970 | 10.67 | 10.74 | 10.53 | 1,600 | 0 | 0.1 | |
11/07/2017 |
10.67
|
24,870 | 10.53 | 10.71 | 10.41 | 1,600 | 0 | 0.1 | |
10/07/2017 |
10.53
|
72,700 | 10.99 | 10.99 | 10.50 | 610 | 0 | 0.0 |