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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
9.25
|
1,204,390 | 9.85 | 9.85 | 9.19 | 42,700 | 104,410 | -2.8 | |
06/07/2017 |
9.85
|
637,770 | 9.72 | 9.93 | 9.82 | 372,360 | 19,640 | 16.9 | |
05/07/2017 |
9.72
|
390,510 | 9.61 | 9.72 | 9.56 | 48,710 | 0 | 2.3 | |
04/07/2017 |
9.61
|
493,370 | 9.58 | 9.74 | 9.54 | 16,260 | 17,270 | -0.0 | |
03/07/2017 |
9.58
|
814,300 | 9.17 | 9.58 | 9.25 | 120,050 | 16,000 | 4.7 | |
30/06/2017 |
9.17
|
170,700 | 9.17 | 9.22 | 9.11 | 21,400 | 900 | 0.9 | |
29/06/2017 |
9.17
|
486,060 | 9.11 | 9.33 | 9.05 | 88,740 | 7,180 | 3.7 | |
28/06/2017 |
9.11
|
658,760 | 9.24 | 9.24 | 8.98 | 5,450 | 16,010 | -0.5 | |
27/06/2017 |
9.24
|
671,580 | 9.30 | 9.33 | 9.17 | 300,380 | 11,000 | 13.0 | |
26/06/2017 |
9.30
|
432,030 | 9.26 | 9.42 | 9.27 | 12,320 | 10,000 | 0.1 | |
23/06/2017 |
9.26
|
542,860 | 9.13 | 9.27 | 9.08 | 110,660 | 5,000 | 4.8 | |
22/06/2017 |
9.13
|
692,090 | 9.07 | 9.25 | 9.07 | 64,610 | 460 | 2.8 | |
21/06/2017 |
9.07
|
826,630 | 9.12 | 9.12 | 8.88 | 264,620 | 0 | 11.6 | |
20/06/2017 |
9.12
|
678,140 | 9.03 | 9.28 | 9.05 | 7,450 | 22,200 | -0.7 | |
19/06/2017 |
9.03
|
1,183,070 | 8.77 | 9.07 | 8.78 | 152,460 | 1,500 | 6.6 | |
16/06/2017 |
8.77
|
554,980 | 8.80 | 8.85 | 8.74 | 16,930 | 156,800 | -6.0 | |
15/06/2017 |
8.80
|
419,440 | 8.76 | 8.88 | 8.76 | 107,570 | 132,770 | -1.1 | |
14/06/2017 |
8.76
|
592,070 | 9.01 | 9.09 | 8.76 | 3,910 | 42,560 | -1.7 | |
13/06/2017 |
9.01
|
944,980 | 8.74 | 9.01 | 8.66 | 113,440 | 4,700 | 4.7 | |
12/06/2017 |
8.74
|
558,540 | 8.75 | 8.82 | 8.64 | 133,180 | 20,100 | 4.8 | |
09/06/2017 |
8.75
|
899,100 | 8.74 | 8.90 | 8.61 | 115,900 | 10,680 | 4.5 | |
08/06/2017 |
8.74
|
649,610 | 8.82 | 8.90 | 8.59 | 29,610 | 500 | 1.2 | |
07/06/2017 |
8.82
|
660,380 | 8.80 | 9.01 | 8.77 | 34,420 | 26,530 | 0.3 | |
06/06/2017 |
8.80
|
477,870 | 8.75 | 8.86 | 8.75 | 620 | 250 | 0.0 | |
05/06/2017 |
8.75
|
836,970 | 9.15 | 9.21 | 8.70 | 17,400 | 0 | 0.8 | |
02/06/2017 |
9.15
|
1,630,730 | 8.56 | 9.16 | 8.44 | 538,820 | 29,450 | 22.0 | |
01/06/2017 |
8.56
|
484,120 | 8.43 | 8.68 | 8.43 | 30,890 | 10,000 | 0.9 | |
31/05/2017 |
8.43
|
645,100 | 8.31 | 8.59 | 8.27 | 15,020 | 13,650 | 0.1 | |
30/05/2017 |
8.31
|
1,614,670 | 8.57 | 8.82 | 8.27 | 34,650 | 54,950 | -0.8 | |
29/05/2017 |
8.57
|
1,207,360 | 9.05 | 9.25 | 8.57 | 20,920 | 27,750 | -0.3 | |
26/05/2017 |
9.05
|
959,020 | 9.15 | 9.29 | 8.90 | 156,100 | 182,450 | -1.2 | |
25/05/2017 |
9.15
|
1,684,100 | 8.90 | 9.52 | 8.88 | 569,010 | 162,890 | 18.4 | |
24/05/2017 |
8.90
|
1,857,650 | 8.36 | 8.93 | 8.36 | 249,750 | 9,570 | 10.2 | |
23/05/2017 |
8.36
|
1,499,840 | 8.22 | 8.49 | 8.14 | 369,100 | 135,200 | 9.6 | |
22/05/2017 |
8.22
|
2,513,150 | 8.09 | 8.57 | 8.22 | 1,259,470 | 316,190 | 38.6 | |
19/05/2017 |
8.09
|
2,236,970 | 7.57 | 8.09 | 7.52 | 259,020 | 26,000 | 8.9 | |
18/05/2017 |
7.57
|
1,176,440 | 7.32 | 7.65 | 7.34 | 0 | 14,000 | -0.5 | |
17/05/2017 |
7.32
|
651,620 | 7.20 | 7.39 | 7.09 | 20,140 | 0 | 0.7 | |
16/05/2017 |
7.20
|
1,009,190 | 7.52 | 7.65 | 7.20 | 3,480 | 10,160 | -0.2 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/05/2017 |
7.52
|
812,740 | 7.42 | 7.61 | 7.42 | 0 | 0 | 0 | |
12/05/2017 |
7.42
|
1,004,810 | 7.38 | 7.49 | 7.36 | 0 | 20,140 | -0.8 | |
11/05/2017 |
7.38
|
1,006,160 | 7.06 | 7.40 | 7.16 | 0 | 3,480 | -0.1 | |
10/05/2017 |
7.06
|
1,576,240 | 7.06 | 7.34 | 7.04 | 0 | 0 | 0 | |
09/05/2017 |
7.06
|
1,187,070 | 6.74 | 7.16 | 6.71 | 0 | 0 | 0 | |
08/05/2017 |
6.74
|
637,770 | 6.55 | 6.75 | 6.55 | 0 | 0 | 0 | |
05/05/2017 |
6.55
|
273,560 | 6.63 | 6.63 | 6.53 | 0 | 0 | 0 | |
04/05/2017 |
6.63
|
487,240 | 6.55 | 6.68 | 6.57 | 305,658 | 305,658 | 0 | |
03/05/2017 |
6.55
|
256,430 | 6.41 | 6.61 | 6.41 | 0 | 0 | 0 | |
28/04/2017 |
6.41
|
599,450 | 6.29 | 6.44 | 6.23 | 0 | 0 | 0 | |
27/04/2017 |
6.29
|
241,870 | 6.29 | 6.37 | 6.27 | 0 | 0 | 0 | |
26/04/2017 |
6.29
|
229,810 | 6.16 | 6.33 | 6.18 | 8,930 | 0 | 0.3 | |
25/04/2017 |
6.16
|
375,510 | 6.17 | 6.29 | 6.16 | 0 | 0 | 0 | |
24/04/2017 |
6.17
|
171,800 | 6.23 | 6.28 | 6.17 | 0 | 0 | 0 | |
21/04/2017 |
6.23
|
226,440 | 6.22 | 6.33 | 6.23 | 0 | 8,930 | -0.3 | |
20/04/2017 |
6.22
|
363,450 | 6.20 | 6.29 | 6.20 | 20,000 | 0 | 0.6 | |
19/04/2017 |
6.20
|
261,700 | 6.19 | 6.22 | 6.15 | 0 | 0 | 0 | |
18/04/2017 |
6.19
|
288,630 | 6.03 | 6.21 | 6.01 | 60 | 0 | 0.0 | |
17/04/2017 |
6.03
|
481,090 | 6.23 | 6.35 | 6.03 | 110 | 20,000 | -0.6 | |
14/04/2017 |
6.23
|
713,600 | 6.37 | 6.37 | 6.23 | 4,030 | 0 | 0.1 | |
13/04/2017 |
6.37
|
334,750 | 6.47 | 6.53 | 6.37 | 200 | 0 | 0.0 | |
12/04/2017 |
6.47
|
761,690 | 6.64 | 6.64 | 6.47 | 600 | 0 | 0.0 | |
11/04/2017 |
6.64
|
611,990 | 6.77 | 6.85 | 6.64 | 510 | 1,000 | -0.0 | |
10/04/2017 |
6.77
|
319,810 | 6.69 | 6.80 | 6.66 | 500,000 | 497,000 | 0.1 | |
07/04/2017 |
6.69
|
549,250 | 6.69 | 6.75 | 6.62 | 0 | 1,000 | -0.0 | |
05/04/2017 |
6.69
|
1,721,700 | 6.55 | 6.85 | 6.69 | 0 | 510 | -0.0 | |
04/04/2017 |
6.55
|
420,380 | 6.63 | 6.67 | 6.47 | 0 | 6,000 | -0.2 | |
03/04/2017 |
6.63
|
863,850 | 6.45 | 6.65 | 6.45 | 0 | 0 | 0 | |
31/03/2017 |
6.45
|
510,120 | 6.36 | 6.51 | 6.35 | 0 | 0 | 0 | |
30/03/2017 |
6.36
|
224,680 | 6.35 | 6.43 | 6.35 | 0 | 0 | 0 | |
29/03/2017 |
6.35
|
240,400 | 6.43 | 6.47 | 6.31 | 0 | 0 | 0 | |
28/03/2017 |
6.43
|
176,530 | 6.51 | 6.52 | 6.43 | 300,500 | 300,000 | 0.0 | |
27/03/2017 |
6.51
|
481,560 | 6.38 | 6.51 | 6.38 | 0 | 0 | 0 | |
24/03/2017 |
6.38
|
227,710 | 6.43 | 6.47 | 6.37 | 0 | 0 | 0 | |
23/03/2017 |
6.43
|
476,650 | 6.37 | 6.45 | 6.33 | 205,910 | 205,910 | 0 | |
22/03/2017 |
6.37
|
954,310 | 6.52 | 6.52 | 6.35 | 0 | 500 | -0.0 | |
21/03/2017 |
6.52
|
474,970 | 6.49 | 6.54 | 6.41 | 0 | 0 | 0 | |
20/03/2017 |
6.49
|
674,300 | 6.43 | 6.61 | 6.49 | 0 | 0 | 0 | |
17/03/2017 |
6.43
|
1,240,420 | 6.47 | 6.61 | 6.43 | 0 | 0 | 0 | |
16/03/2017 |
6.47
|
1,117,730 | 6.25 | 6.47 | 6.22 | 27,530 | 0 | 0.9 | |
15/03/2017 |
6.25
|
468,630 | 6.26 | 6.28 | 6.20 | 276,460 | 0 | 8.7 | |
14/03/2017 |
6.26
|
402,760 | 6.26 | 6.30 | 6.21 | 136,200 | 0 | 4.3 | |
13/03/2017 |
6.26
|
407,110 | 6.28 | 6.28 | 6.17 | 84,400 | 0 | 2.6 | |
10/03/2017 |
6.28
|
636,730 | 6.29 | 6.39 | 6.25 | 90,000 | 0 | 2.9 | |
09/03/2017 |
6.29
|
979,420 | 6.15 | 6.35 | 6.15 | 285,600 | 190 | 9.0 | |
08/03/2017 |
6.15
|
586,700 | 6.12 | 6.27 | 6.06 | 0 | 0 | 0 | |
07/03/2017 |
6.12
|
404,220 | 6.12 | 6.14 | 6.06 | 0 | 0 | 0 | |
06/03/2017 |
6.12
|
452,820 | 6.10 | 6.13 | 6.05 | 50 | 0 | 0.0 | |
03/03/2017 |
6.10
|
448,800 | 6.06 | 6.17 | 6.01 | 0 | 0 | 0 | |
02/03/2017 |
6.06
|
398,420 | 6.09 | 6.21 | 6.05 | 80,000 | 0 | 2.5 | |
01/03/2017 |
6.09
|
1,153,780 | 6.21 | 6.21 | 5.93 | 190 | 0 | 0.0 | |
28/02/2017 |
6.21
|
572,950 | 6.24 | 6.45 | 6.21 | 4,200 | 50 | 0.1 | |
27/02/2017 |
6.24
|
470,870 | 6.19 | 6.34 | 6.13 | 216,750 | 295,750 | -2.5 | |
24/02/2017 |
6.19
|
644,500 | 6.31 | 6.36 | 6.18 | 0 | 0 | 0 | |
23/02/2017 |
6.31
|
677,270 | 6.28 | 6.39 | 6.21 | 0 | 0 | 0 | |
22/02/2017 |
6.28
|
945,040 | 6.21 | 6.42 | 6.19 | 2,500 | 0 | 0.1 | |
21/02/2017 |
6.21
|
697,900 | 6.31 | 6.41 | 6.21 | 1,050 | 0 | 0.0 | |
20/02/2017 |
6.31
|
1,238,500 | 5.99 | 6.31 | 6.01 | 320 | 0 | 0.0 | |
17/02/2017 |
5.99
|
622,180 | 5.95 | 6.05 | 5.93 | 0 | 0 | 0 | |
16/02/2017 |
5.95
|
635,380 | 6.07 | 6.15 | 5.94 | 0 | 0 | 0 | |
15/02/2017 |
6.07
|
698,160 | 6.10 | 6.12 | 6.03 | 0 | 9,250 | -0.3 |