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 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
4.62
|
33,490 | 4.62 | 4.69 | 4.60 | 0 | 0 | 0 | |
06/07/2017 |
4.62
|
16,970 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0 | |
05/07/2017 |
4.50
|
12,990 | 4.62 | 4.69 | 4.50 | 30 | 470 | -0.0 | |
04/07/2017 |
4.62
|
41,590 | 4.46 | 4.77 | 4.38 | 0 | 150 | -0.0 | |
03/07/2017 |
4.46
|
31,700 | 4.60 | 4.60 | 4.31 | 0 | 580 | -0.0 | |
30/06/2017 |
4.60
|
3,140 | 4.58 | 4.60 | 4.42 | 540 | 0 | 0.0 | |
29/06/2017 |
4.58
|
31,910 | 4.38 | 4.67 | 4.42 | 130 | 0 | 0.0 | |
28/06/2017 |
4.38
|
22,040 | 4.31 | 4.38 | 4.31 | 600 | 0 | 0.0 | |
27/06/2017 |
4.31
|
430 | 4.58 | 4.62 | 4.31 | 0 | 230 | -0.0 | |
26/06/2017 |
4.58
|
17,050 | 4.42 | 4.58 | 4.19 | 0 | 3,930 | -0.0 | |
23/06/2017 |
4.42
|
6,010 | 4.54 | 4.54 | 4.42 | 0 | 10 | -0.0 | |
22/06/2017 |
4.54
|
36,950 | 4.42 | 4.65 | 4.42 | 260 | 4,000 | -0.0 | |
21/06/2017 |
4.42
|
20,260 | 4.58 | 4.62 | 4.42 | 0 | 400 | -0.0 | |
20/06/2017 |
4.58
|
26,220 | 4.54 | 4.62 | 4.42 | 0 | 0 | 0 | |
19/06/2017 |
4.54
|
13,820 | 4.40 | 4.69 | 4.46 | 0 | 40 | -0.0 | |
16/06/2017 |
4.40
|
3,580 | 4.27 | 4.40 | 4.04 | 460 | 0 | 0.0 | |
15/06/2017 |
4.27
|
2,030 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 | |
14/06/2017 |
4.31
|
19,340 | 4.46 | 4.46 | 4.27 | 90 | 0 | 0.0 | |
13/06/2017 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
12/06/2017 |
4.46
|
1,790 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 | |
09/06/2017 |
4.46
|
32,270 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 | |
08/06/2017 |
4.42
|
300 | 4.42 | 4.42 | 4.23 | 40 | 0 | 0.0 | |
07/06/2017 |
4.42
|
41,680 | 4.38 | 4.54 | 4.17 | 0 | 0 | 0 | |
06/06/2017 |
4.38
|
12,260 | 4.38 | 4.54 | 4.38 | 5,000 | 0 | 0.1 | |
05/06/2017 |
4.38
|
58,540 | 4.38 | 4.38 | 4.23 | 0 | 0 | 0 | |
02/06/2017 |
4.38
|
64,780 | 4.12 | 4.38 | 4.15 | 0 | 0 | 0 | |
01/06/2017 |
4.12
|
40,310 | 3.92 | 4.15 | 3.92 | 0 | 0 | 0 | |
31/05/2017 |
3.92
|
48,880 | 3.92 | 3.92 | 3.69 | 0 | 0 | 0 | |
30/05/2017 |
3.92
|
17,850 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 | |
29/05/2017 |
3.92
|
15,640 | 4.04 | 4.04 | 3.79 | 1,000 | 0 | 0.0 | |
26/05/2017 |
4.04
|
1,340 | 4.12 | 4.23 | 4.04 | 1,000 | 0 | 0.0 | |
25/05/2017 |
4.12
|
32,250 | 3.96 | 4.15 | 4.04 | 0 | 0 | 0 | |
24/05/2017 |
3.96
|
24,010 | 4.00 | 4.08 | 3.77 | 0 | 3,160 | -0.0 | |
23/05/2017 |
4.00
|
154,170 | 3.74 | 4.00 | 3.85 | 0 | 12,490 | -0.1 | |
22/05/2017 |
3.74
|
116,600 | 3.50 | 3.74 | 3.63 | 0 | 10,000 | -0.1 | |
19/05/2017 |
3.50
|
23,670 | 3.38 | 3.62 | 3.42 | 0 | 0 | 0 | |
18/05/2017 |
3.38
|
8,000 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
17/05/2017 |
3.55
|
31,920 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 | |
16/05/2017 |
3.81
|
155,690 | 3.66 | 3.90 | 3.65 | 0 | 0 | 0 | |
15/05/2017 |
3.66
|
98,860 | 3.42 | 3.66 | 3.31 | 1,970 | 0 | 0.0 | |
12/05/2017 |
3.42
|
10,380 | 3.27 | 3.42 | 3.29 | 0 | 0 | 0 | |
11/05/2017 |
3.27
|
102,240 | 3.12 | 3.27 | 3.12 | 0 | 0 | 0 | |
10/05/2017 |
3.12
|
19,390 | 3.04 | 3.15 | 3.04 | 0 | 0 | 0 | |
09/05/2017 |
3.04
|
45,540 | 2.86 | 3.04 | 2.86 | 0 | 0 | 0 | |
08/05/2017 |
2.86
|
30,370 | 2.85 | 2.86 | 2.81 | 0 | 0 | 0 | |
05/05/2017 |
2.85
|
11,130 | 2.81 | 2.87 | 2.81 | 0 | 0 | 0 | |
04/05/2017 |
2.81
|
3,300 | 2.84 | 2.85 | 2.81 | 30 | 0 | 0.0 | |
03/05/2017 |
2.84
|
2,760 | 2.82 | 2.87 | 2.81 | 0 | 0 | 0 | |
28/04/2017 |
2.82
|
6,750 | 2.79 | 2.85 | 2.77 | 0 | 0 | 0 | |
27/04/2017 |
2.79
|
5,230 | 2.75 | 2.88 | 2.56 | 0 | 0 | 0 | |
26/04/2017 |
2.75
|
1,820 | 2.58 | 2.75 | 2.50 | 0 | 0 | 0 | |
25/04/2017 |
2.58
|
140 | 2.69 | 2.85 | 2.58 | 0 | 0 | 0 | |
24/04/2017 |
2.69
|
2,110 | 2.87 | 2.87 | 2.69 | 0 | 1,100 | -0.0 | |
21/04/2017 |
2.87
|
3,090 | 2.88 | 2.88 | 2.87 | 0 | 0 | 0 | |
20/04/2017 |
2.88
|
8,740 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
19/04/2017 |
2.88
|
2,450 | 2.69 | 2.88 | 2.51 | 0 | 0 | 0 | |
18/04/2017 |
2.69
|
50 | 2.88 | 2.88 | 2.68 | 0 | 0 | 0 | |
17/04/2017 |
2.88
|
210 | 2.88 | 2.88 | 2.68 | 0 | 0 | 0 | |
14/04/2017 |
2.88
|
90 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 | |
13/04/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/04/2017 |
2.88
|
1,190 | 2.80 | 2.88 | 2.62 | 0 | 0 | 0 | |
12/04/2017 |
2.80
|
25,640 | 2.77 | 2.81 | 2.74 | 0 | 0 | 0 | |
11/04/2017 |
2.77
|
29,000 | 2.77 | 2.83 | 2.74 | 800 | 0 | 0.0 | |
10/04/2017 |
2.77
|
41,640 | 2.70 | 2.88 | 2.64 | 0 | 240 | -0.0 | |
07/04/2017 |
2.70
|
2,270 | 2.70 | 2.74 | 2.70 | 0 | 2,260 | -0.0 | |
05/04/2017 |
2.70
|
1,600 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 | |
04/04/2017 |
2.76
|
8,470 | 2.77 | 2.77 | 2.74 | 0 | 0 | 0 | |
03/04/2017 |
2.77
|
10,220 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 | |
31/03/2017 |
2.77
|
35,790 | 2.77 | 2.81 | 2.73 | 0 | 0 | 0 | |
30/03/2017 |
2.77
|
1,700 | 2.69 | 2.77 | 2.50 | 0 | 1,000 | -0.0 | |
29/03/2017 |
2.69
|
7,330 | 2.89 | 2.89 | 2.69 | 0 | 200 | -0.0 | |
28/03/2017 |
2.89
|
33,670 | 2.89 | 2.89 | 2.81 | 12,490 | 500 | 0.1 | |
27/03/2017 |
2.89
|
42,600 | 2.83 | 2.91 | 2.84 | 0 | 0 | 0 | |
24/03/2017 |
2.83
|
8,390 | 2.83 | 2.83 | 2.81 | 0 | 0 | 0 | |
23/03/2017 |
2.83
|
4,050 | 2.81 | 2.83 | 2.81 | 0 | 0 | 0 | |
22/03/2017 |
2.81
|
24,860 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 | |
21/03/2017 |
2.81
|
44,570 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0 | |
20/03/2017 |
2.84
|
22,700 | 2.84 | 2.84 | 2.83 | 0 | 0 | 0 | |
17/03/2017 |
2.84
|
16,530 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
16/03/2017 |
2.84
|
22,100 | 2.74 | 2.84 | 2.67 | 0 | 0 | 0 | |
15/03/2017 |
2.74
|
26,300 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 | |
14/03/2017 |
2.74
|
5,890 | 2.74 | 2.84 | 2.74 | 0 | 0 | 0 | |
13/03/2017 |
2.74
|
60 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
10/03/2017 |
2.74
|
70 | 2.70 | 2.74 | 2.74 | 0 | 0 | 0 | |
09/03/2017 |
2.70
|
3,940 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 | |
08/03/2017 |
2.81
|
40 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/03/2017 |
2.74
|
141,310 | 2.60 | 2.78 | 2.64 | 0 | 0 | 0 | |
06/03/2017 |
2.60
|
22,520 | 2.53 | 2.60 | 2.53 | 0 | 1,500 | -0.0 | |
03/03/2017 |
2.53
|
12,300 | 2.57 | 2.67 | 2.40 | 0 | 0 | 0 | |
02/03/2017 |
2.57
|
21,420 | 2.43 | 2.57 | 2.43 | 0 | 0 | 0 | |
01/03/2017 |
2.43
|
40,050 | 2.40 | 2.43 | 2.36 | 0 | 0 | 0 | |
28/02/2017 |
2.40
|
25,560 | 2.40 | 2.43 | 2.36 | 1,000 | 0 | 0.0 | |
27/02/2017 |
2.40
|
13,100 | 2.43 | 2.43 | 2.40 | 0 | 0 | 0 | |
24/02/2017 |
2.43
|
14,430 | 2.43 | 2.45 | 2.36 | 0 | 0 | 0 | |
23/02/2017 |
2.43
|
7,130 | 2.46 | 2.50 | 2.30 | 0 | 0 | 0 | |
22/02/2017 |
2.46
|
3,660 | 2.48 | 2.53 | 2.40 | 0 | 0 | 0 | |
21/02/2017 |
2.48
|
4,340 | 2.53 | 2.62 | 2.43 | 0 | 0 | 0 | |
20/02/2017 |
2.53
|
7,980 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 | |
17/02/2017 |
2.57
|
63,800 | 2.53 | 2.67 | 2.36 | 0 | 0 | 0 | |
16/02/2017 |
2.53
|
99,760 | 2.39 | 2.53 | 2.23 | 0 | 0 | 0 | |
15/02/2017 |
2.39
|
18,650 | 2.40 | 2.52 | 2.39 | 0 | 0 | 0 |