| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
-1.55 | -7.79% | 128,483,000 | 137,611 | 1.8 |
17.90
19.90
18.40
|
|
2 tháng
(2024-11-18) |
-1.55 | -7.79% | 296,037,300 | -745,389 | -14.0 |
17.90
21
18.40
|
|
3 tháng
(2024-10-21) |
-1.90 | -9.38% | 434,041,500 | -748,089 | -14.1 |
17.90
21.25
18.40
|
|
6 tháng
(2024-07-22) |
-5.65 | -23.54% | 1,195,926,300 | 1,973,594 | 38.9 |
17.90
25.15
18.40
|
|
12 tháng
(2024-01-23) |
-8.50 | -31.66% | 3,446,497,200 | -3,434,061 | -122.8 |
17.90
33.60
18.40
|
|
24 tháng
(2023-01-30) |
1.35 | 7.94% | 8,606,934,700 | -1,848,394 | -186.4 |
11
33.60
18.40
|
|
36 tháng
(2022-02-07) |
-37.80 | -67.32% | 11,101,384,000 | 13,561,008 | 241.1 |
10.10
87.05
18.40
|
|
60 tháng
(2020-02-13) |
10.10 | 122.49% | 13,397,019,340 | -89,580,740 | -1,672.5 |
6.59
98.20
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/11/2017 |
8.01
|
1,964,510 | 7.77 | 8.06 | 7.53 | 17,590 | 8,060 | 0.1 | |
| 02/11/2017 |
7.77
|
3,136,080 | 8.33 | 8.33 | 7.77 | 138,110 | 0 | 2.1 | |
| 01/11/2017 |
8.33
|
328,670 | 8.38 | 8.43 | 8.33 | 1,500 | 0 | 0.0 | |
| 31/10/2017 |
8.38
|
243,740 | 8.38 | 8.43 | 8.33 | 1,370 | 6,000 | -0.1 | |
| 30/10/2017: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 30/10/2017 |
8.38
|
601,700 | 8.38 | 8.54 | 8.35 | 6,110 | 0 | 0.1 | |
| 27/10/2017 |
8.38
|
624,830 | 8.30 | 8.38 | 8.28 | 12,780 | 0 | 0.2 | |
| 26/10/2017 |
8.30
|
463,010 | 8.33 | 8.38 | 8.28 | 90,220 | 0 | 1.5 | |
| 25/10/2017 |
8.33
|
596,930 | 8.33 | 8.38 | 8.30 | 10,100 | 10,010 | 0.0 | |
| 24/10/2017 |
8.33
|
549,430 | 8.25 | 8.36 | 8.25 | 5,000 | 7,400 | -0.0 | |
| 23/10/2017 |
8.25
|
949,850 | 8.36 | 8.36 | 8.23 | 5,000 | 0 | 0.1 | |
| 20/10/2017 |
8.36
|
644,230 | 8.30 | 8.46 | 8.30 | 5,060 | 0 | 0.1 | |
| 19/10/2017 |
8.30
|
943,150 | 8.25 | 8.36 | 8.17 | 2,450 | 0 | 0.0 | |
| 18/10/2017 |
8.25
|
2,053,000 | 8.46 | 8.48 | 8.25 | 17,750 | 608,410 | -9.6 | |
| 17/10/2017 |
8.46
|
1,388,540 | 8.41 | 8.51 | 8.43 | 6,990 | 48,860 | -0.7 | |
| 16/10/2017 |
8.41
|
987,170 | 8.36 | 8.54 | 8.36 | 11,920 | 0 | 0.2 | |
| 13/10/2017 |
8.36
|
718,010 | 8.33 | 8.41 | 8.25 | 0 | 200 | -0.0 | |
| 12/10/2017 |
8.33
|
793,070 | 8.48 | 8.51 | 8.33 | 0 | 0 | 0 | |
| 11/10/2017 |
8.48
|
1,272,710 | 8.51 | 8.64 | 8.43 | 0 | 3,380 | -0.1 | |
| 10/10/2017 |
8.51
|
1,939,760 | 8.30 | 8.61 | 8.20 | 0 | 4,300 | -0.1 | |
| 09/10/2017 |
8.30
|
632,570 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 | |
| 06/10/2017 |
8.23
|
356,420 | 8.23 | 8.30 | 8.17 | 0 | 100 | -0.0 | |
| 05/10/2017 |
8.23
|
1,988,370 | 8.15 | 8.41 | 8.15 | 0 | 20 | -0.0 | |
| 04/10/2017 |
8.15
|
285,780 | 8.15 | 8.20 | 8.07 | 0 | 0 | 0 | |
| 03/10/2017 |
8.15
|
888,800 | 8.15 | 8.15 | 8.05 | 3,980 | 0 | 0.1 | |
| 02/10/2017 |
8.15
|
725,520 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 29/09/2017 |
8.20
|
641,690 | 8.17 | 8.23 | 8.15 | 0 | 0 | 0 | |
| 28/09/2017 |
8.17
|
1,360,300 | 8.17 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 27/09/2017 |
8.17
|
1,319,450 | 8.33 | 8.46 | 8.17 | 31,670 | 100 | 0.5 | |
| 26/09/2017 |
8.33
|
1,090,640 | 8.33 | 8.46 | 8.25 | 0 | 0 | 0 | |
| 25/09/2017 |
8.33
|
4,261,670 | 8.20 | 8.59 | 8.17 | 0 | 7,080 | -0.1 | |
| 22/09/2017 |
8.20
|
405,860 | 8.15 | 8.20 | 8.10 | 6,400 | 0 | 0.1 | |
| 21/09/2017 |
8.15
|
225,880 | 8.20 | 8.25 | 8.10 | 220 | 0 | 0.0 | |
| 20/09/2017 |
8.20
|
261,180 | 8.10 | 8.20 | 8.10 | 8,120 | 100 | 0.1 | |
| 19/09/2017 |
8.10
|
350,720 | 8.20 | 8.23 | 8.10 | 2,000 | 0 | 0.0 | |
| 18/09/2017 |
8.20
|
1,051,200 | 8.02 | 8.25 | 7.99 | 3,580 | 100 | 0.1 | |
| 15/09/2017 |
8.02
|
382,070 | 8.02 | 8.05 | 7.99 | 6,000 | 0 | 0.1 | |
| 14/09/2017 |
8.02
|
440,730 | 7.99 | 8.10 | 7.99 | 0 | 0 | 0 | |
| 13/09/2017 |
7.99
|
220,030 | 7.99 | 8.07 | 7.94 | 0 | 0 | 0 | |
| 12/09/2017 |
7.99
|
897,110 | 8.05 | 8.10 | 7.81 | 0 | 382,020 | -5.8 | |
| 11/09/2017 |
8.05
|
404,070 | 8.10 | 8.15 | 7.97 | 0 | 0 | 0 | |
| 08/09/2017 |
8.10
|
312,750 | 8.05 | 8.15 | 7.97 | 201,000 | 34,420 | 2.6 | |
| 07/09/2017 |
8.05
|
550,790 | 8.15 | 8.15 | 8.05 | 200,000 | 226,880 | -0.4 | |
| 06/09/2017 |
8.15
|
619,440 | 8.15 | 8.15 | 8.10 | 210,000 | 175,900 | 0.5 | |
| 05/09/2017 |
8.15
|
437,660 | 8.25 | 8.25 | 8.10 | 210,150 | 124,100 | 1.4 | |
| 01/09/2017 |
8.25
|
914,480 | 8.05 | 8.25 | 8.05 | 316,640 | 511,540 | -3.0 | |
| 31/08/2017 |
8.05
|
706,260 | 8.05 | 8.07 | 7.99 | 520 | 377,350 | -5.9 | |
| 30/08/2017 |
8.05
|
565,140 | 8.20 | 8.20 | 8.05 | 600 | 326,110 | -5.1 | |
| 29/08/2017 |
8.20
|
636,110 | 8.20 | 8.25 | 8.12 | 350 | 263,300 | -4.2 | |
| 28/08/2017 |
8.20
|
1,115,320 | 8.02 | 8.38 | 7.94 | 0 | 405,450 | -6.4 | |
| 25/08/2017 |
8.02
|
795,690 | 7.94 | 8.12 | 7.89 | 630 | 270,000 | -4.2 | |
| 24/08/2017 |
7.94
|
926,120 | 7.94 | 8.05 | 7.87 | 10,300 | 180,000 | -2.6 | |
| 23/08/2017 |
7.94
|
706,540 | 8.05 | 8.12 | 7.94 | 0 | 200,000 | -3.1 | |
| 22/08/2017 |
8.05
|
1,004,930 | 8.15 | 8.23 | 7.99 | 3,470 | 133,490 | -2.0 | |
| 21/08/2017 |
8.15
|
798,700 | 8.15 | 8.30 | 8.12 | 0 | 90,000 | -1.4 | |
| 18/08/2017 |
8.15
|
665,860 | 8.15 | 8.30 | 8.12 | 0 | 50,000 | -0.8 | |
| 17/08/2017 |
8.15
|
955,810 | 8.25 | 8.43 | 8.10 | 0 | 170,000 | -2.7 | |
| 16/08/2017 |
8.25
|
1,196,400 | 8.25 | 8.38 | 8.07 | 21,860 | 178,990 | -2.5 | |
| 15/08/2017 |
8.25
|
1,602,260 | 8.59 | 8.69 | 8.25 | 15,210 | 0 | 0.2 | |
| 14/08/2017 |
8.59
|
1,784,290 | 8.10 | 8.59 | 8.10 | 2,000 | 0 | 0.0 | |
| 11/08/2017 |
8.10
|
499,420 | 8.07 | 8.20 | 7.97 | 0 | 0 | 0 | |
| 10/08/2017 |
8.07
|
501,750 | 7.99 | 8.07 | 7.92 | 0 | 0 | 0 | |
| 09/08/2017 |
7.99
|
1,990,020 | 8.41 | 8.41 | 7.94 | 1,430 | 0 | 0.0 | |
| 08/08/2017 |
8.41
|
674,940 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 | |
| 07/08/2017 |
8.54
|
2,953,490 | 8.05 | 8.59 | 8.05 | 2,600 | 100,000 | -1.6 | |
| 04/08/2017 |
8.05
|
1,652,000 | 7.79 | 8.15 | 7.74 | 0 | 25,000 | -0.4 | |
| 03/08/2017 |
7.79
|
424,790 | 7.79 | 7.81 | 7.68 | 5,160 | 20,000 | -0.2 | |
| 02/08/2017 |
7.79
|
402,680 | 7.74 | 7.84 | 7.58 | 0 | 10,000 | -0.2 | |
| 01/08/2017 |
7.74
|
482,350 | 7.74 | 7.79 | 7.71 | 17,500 | 0 | 0.3 | |
| 31/07/2017 |
7.74
|
676,320 | 7.84 | 7.89 | 7.74 | 0 | 0 | 0 | |
| 28/07/2017 |
7.84
|
822,190 | 7.74 | 7.94 | 7.53 | 0 | 40 | -0.0 | |
| 27/07/2017 |
7.74
|
552,690 | 7.76 | 7.84 | 7.66 | 1,500 | 0 | 0.0 | |
| 26/07/2017 |
7.76
|
437,520 | 7.68 | 7.89 | 7.66 | 0 | 0 | 0 | |
| 25/07/2017 |
7.68
|
564,060 | 7.35 | 7.68 | 7.25 | 20,000 | 200 | 0.3 | |
| 24/07/2017 |
7.35
|
646,330 | 7.43 | 7.48 | 7.17 | 0 | 200 | -0.0 | |
| 21/07/2017 |
7.43
|
1,504,430 | 7.76 | 7.76 | 7.32 | 65,940 | 0 | 1.0 | |
| 20/07/2017 |
7.76
|
583,580 | 7.81 | 7.81 | 7.74 | 0 | 300 | -0.0 | |
| 19/07/2017 |
7.81
|
506,130 | 7.84 | 7.89 | 7.74 | 2,000 | 0 | 0.0 | |
| 18/07/2017 |
7.84
|
712,930 | 7.84 | 7.92 | 7.79 | 0 | 0 | 0 | |
| 17/07/2017 |
7.84
|
1,099,050 | 7.76 | 7.97 | 7.68 | 0 | 0 | 0 | |
| 14/07/2017 |
7.76
|
675,710 | 7.79 | 7.84 | 7.74 | 19,690 | 0 | 0.3 | |
| 13/07/2017 |
7.79
|
948,680 | 7.76 | 7.92 | 7.71 | 0 | 0 | 0 | |
| 12/07/2017 |
7.76
|
1,480,160 | 7.94 | 7.99 | 7.74 | 50,550 | 0 | 0.8 | |
| 11/07/2017 |
7.94
|
750,280 | 7.99 | 8.07 | 7.74 | 10,200 | 1,000 | 0.1 | |
| 10/07/2017 |
7.99
|
1,616,450 | 7.94 | 7.99 | 7.63 | 57,200 | 0 | 0.9 | |
| 07/07/2017 |
7.94
|
1,352,550 | 8.23 | 8.23 | 7.74 | 15,580 | 1,000 | 0.2 | |
| 06/07/2017 |
8.23
|
871,840 | 8.12 | 8.30 | 8.12 | 6,700 | 100 | 0.1 | |
| 05/07/2017 |
8.12
|
958,830 | 8.07 | 8.30 | 7.94 | 20,000 | 1,000 | 0.3 | |
| 04/07/2017 |
8.07
|
965,770 | 8.15 | 8.15 | 7.94 | 20,210 | 0 | 0.3 | |
| 03/07/2017 |
8.15
|
742,790 | 8.05 | 8.17 | 7.92 | 1,000 | 0 | 0.0 | |
| 30/06/2017 |
8.05
|
954,150 | 8.05 | 8.23 | 7.92 | 1,000 | 290 | 0.0 | |
| 29/06/2017 |
8.05
|
2,896,350 | 7.53 | 8.05 | 7.68 | 5,130 | 2,100 | 0.0 | |
| 28/06/2017 |
7.53
|
1,500,070 | 7.40 | 7.58 | 7.38 | 0 | 1,000 | -0.0 | |
| 27/06/2017 |
7.40
|
1,078,330 | 7.30 | 7.58 | 7.27 | 0 | 1,000 | -0.0 | |
| 26/06/2017 |
7.30
|
753,190 | 7.35 | 7.43 | 7.27 | 200 | 0 | 0.0 | |
| 23/06/2017 |
7.35
|
1,099,470 | 7.27 | 7.53 | 7.17 | 0 | 2,000 | -0.0 | |
| 22/06/2017 |
7.27
|
1,503,510 | 7.35 | 7.48 | 7.25 | 0 | 125,160 | -1.8 | |
| 21/06/2017 |
7.35
|
830,660 | 7.53 | 7.53 | 7.27 | 0 | 1,000 | -0.0 | |
| 20/06/2017 |
7.53
|
1,399,600 | 7.38 | 7.68 | 7.45 | 0 | 0 | 0 | |
| 19/06/2017 |
7.38
|
603,030 | 7.32 | 7.40 | 7.32 | 0 | 109,900 | -1.6 | |
| 16/06/2017 |
7.32
|
615,110 | 7.30 | 7.38 | 7.25 | 300 | 84,000 | -1.2 | |