Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.05 | 0.31% | 382,100 | -51,266 | -0.8 |
15.90
16.25
16.05
|
2 tháng
(2024-09-16) |
0.10 | 0.63% | 494,800 | -42,766 | -0.7 |
15.90
16.25
16.05
|
3 tháng
(2024-08-15) |
0.25 | 1.58% | 664,200 | 32,934 | 0.6 |
15.75
16.25
16.05
|
6 tháng
(2024-05-17) |
-0.30 | -1.83% | 2,628,900 | -588,335 | -9.8 |
15.65
16.49
16.05
|
12 tháng
(2023-11-20) |
0.84 | 5.51% | 4,752,200 | -1,421,912 | -23.7 |
14.89
16.58
16.05
|
24 tháng
(2022-11-24) |
2.85 | 21.58% | 6,544,000 | -1,757,971 | -28.3 |
13.20
16.58
16.05
|
36 tháng
(2021-11-29) |
1.70 | 11.85% | 13,335,100 | 499,928 | 11.8 |
12.75
16.58
16.05
|
60 tháng
(2019-12-10) |
9.65 | 150.87% | 38,399,820 | -362,112 | -2.9 |
6.06
16.58
16.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2017 |
8.01
|
2,450 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 | |
28/08/2017 |
7.93
|
15,210 | 8.01 | 8.19 | 7.93 | 200 | 0 | 0.0 | |
25/08/2017 |
8.01
|
10,570 | 8.19 | 8.19 | 7.97 | 0 | 0 | 0 | |
24/08/2017 |
8.19
|
7,460 | 8.01 | 8.19 | 7.93 | 2,100 | 0 | 0.0 | |
23/08/2017 |
8.01
|
1,220 | 8.01 | 8.01 | 8.01 | 100 | 0 | 0.0 | |
22/08/2017 |
8.01
|
88,760 | 8.19 | 8.19 | 7.93 | 15,320 | 0 | 0.3 | |
21/08/2017 |
8.19
|
500 | 8.23 | 8.23 | 8.19 | 0 | 0 | 0 | |
18/08/2017 |
8.23
|
23,460 | 8.12 | 8.23 | 8.01 | 12,900 | 0 | 0.2 | |
17/08/2017 |
8.12
|
59,800 | 8.32 | 8.32 | 8.12 | 650 | 100 | 0.0 | |
16/08/2017 |
8.32
|
35,810 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 | |
15/08/2017 |
8.14
|
14,180 | 8.27 | 8.40 | 8.14 | 0 | 0 | 0 | |
14/08/2017 |
8.27
|
47,080 | 8.10 | 8.27 | 8.10 | 200 | 0 | 0.0 | |
11/08/2017 |
8.10
|
8,990 | 8.01 | 8.14 | 8.01 | 80 | 0 | 0.0 | |
10/08/2017 |
8.01
|
19,810 | 8.14 | 8.21 | 8.01 | 11,700 | 0 | 0.2 | |
09/08/2017 |
8.14
|
6,820 | 8.32 | 8.32 | 8.10 | 100 | 2,620 | -0.0 | |
08/08/2017 |
8.32
|
17,490 | 8.23 | 8.32 | 8.10 | 0 | 0 | 0 | |
07/08/2017 |
8.23
|
24,660 | 8.36 | 8.36 | 8.10 | 30 | 3,570 | -0.1 | |
04/08/2017 |
8.36
|
21,050 | 8.40 | 8.40 | 8.23 | 500 | 0 | 0.0 | |
03/08/2017 |
8.40
|
9,250 | 8.40 | 8.49 | 8.27 | 6,820 | 0 | 0.1 | |
02/08/2017 |
8.40
|
4,910 | 8.49 | 8.49 | 8.40 | 500 | 0 | 0.0 | |
01/08/2017 |
8.49
|
18,370 | 8.53 | 8.53 | 8.40 | 1,540 | 0 | 0.0 | |
31/07/2017 |
8.53
|
27,750 | 8.64 | 8.64 | 8.45 | 1,540 | 0 | 0.0 | |
28/07/2017 |
8.64
|
11,620 | 8.66 | 8.84 | 8.49 | 0 | 0 | 0 | |
27/07/2017 |
8.66
|
7,440 | 8.66 | 9.01 | 8.62 | 2,100 | 5,250 | -0.1 | |
26/07/2017 |
8.66
|
49,380 | 8.60 | 8.66 | 8.60 | 11,000 | 3,060 | 0.2 | |
25/07/2017 |
8.60
|
17,810 | 8.62 | 8.62 | 8.45 | 2,860 | 510 | 0.0 | |
24/07/2017 |
8.62
|
45,480 | 8.53 | 9.01 | 8.01 | 16,000 | 5,540 | 0.2 | |
21/07/2017 |
8.53
|
11,140 | 8.53 | 8.62 | 8.49 | 60 | 0 | 0.0 | |
20/07/2017 |
8.53
|
19,040 | 8.53 | 8.66 | 8.49 | 3,140 | 0 | 0.1 | |
19/07/2017 |
8.53
|
40,890 | 8.58 | 8.58 | 8.45 | 0 | 0 | 0 | |
18/07/2017 |
8.58
|
13,950 | 8.58 | 8.58 | 8.45 | 50 | 0 | 0.0 | |
17/07/2017 |
8.58
|
15,110 | 8.62 | 8.75 | 8.49 | 5,290 | 0 | 0.1 | |
14/07/2017 |
8.62
|
16,190 | 8.66 | 8.71 | 8.60 | 3,780 | 100 | 0.1 | |
13/07/2017 |
8.66
|
52,110 | 8.66 | 8.82 | 8.66 | 12,500 | 0 | 0.3 | |
12/07/2017 |
8.66
|
84,020 | 8.66 | 8.75 | 8.58 | 3,700 | 28,220 | -0.5 | |
11/07/2017 |
8.66
|
19,780 | 8.66 | 8.66 | 8.53 | 10,460 | 0 | 0.2 | |
10/07/2017 |
8.66
|
18,620 | 8.66 | 8.88 | 8.53 | 0 | 0 | 0 | |
07/07/2017 |
8.66
|
61,620 | 8.66 | 8.97 | 8.53 | 6,000 | 0 | 0.1 | |
06/07/2017 |
8.66
|
26,230 | 8.66 | 8.66 | 8.45 | 50 | 0 | 0.0 | |
05/07/2017 |
8.66
|
31,520 | 8.84 | 8.84 | 8.64 | 5,000 | 0 | 0.1 | |
04/07/2017 |
8.84
|
62,500 | 8.84 | 8.88 | 8.66 | 23,000 | 0 | 0.5 | |
03/07/2017 |
8.84
|
32,970 | 8.84 | 8.88 | 8.66 | 3,560 | 0 | 0.1 | |
30/06/2017 |
8.84
|
19,660 | 8.88 | 8.88 | 8.66 | 0 | 0 | 0 | |
29/06/2017 |
8.88
|
9,420 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 | |
28/06/2017 |
8.88
|
12,930 | 8.88 | 9.05 | 8.84 | 3,200 | 0 | 0.1 | |
27/06/2017 |
8.88
|
47,640 | 9.16 | 9.16 | 8.88 | 0 | 150 | -0.0 | |
26/06/2017 |
9.16
|
14,570 | 9.14 | 9.27 | 8.97 | 0 | 510 | -0.0 | |
23/06/2017 |
9.14
|
16,810 | 9.01 | 9.14 | 8.97 | 3,960 | 0 | 0.1 | |
22/06/2017 |
9.01
|
28,860 | 9.16 | 9.18 | 8.88 | 8,940 | 0 | 0.2 | |
21/06/2017 |
9.16
|
60,890 | 9.16 | 9.31 | 8.92 | 15,560 | 5,000 | 0.2 | |
20/06/2017 |
9.16
|
53,350 | 9.44 | 9.44 | 8.95 | 5,000 | 5,000 | -0.0 | |
19/06/2017 |
9.44
|
37,930 | 9.49 | 9.49 | 9.10 | 13,310 | 5,010 | 0.2 | |
16/06/2017 |
9.49
|
110,340 | 9.31 | 9.53 | 9.31 | 45,650 | 7,380 | 0.8 | |
15/06/2017 |
9.31
|
97,200 | 8.92 | 9.31 | 8.84 | 21,690 | 11,410 | 0.2 | |
14/06/2017 |
8.92
|
70,330 | 9.05 | 9.05 | 8.88 | 26,010 | 19,020 | 0.1 | |
13/06/2017 |
9.05
|
73,990 | 9.05 | 9.40 | 8.97 | 16,830 | 5,340 | 0.2 | |
12/06/2017 |
9.05
|
223,340 | 8.71 | 9.27 | 8.88 | 59,300 | 10,100 | 1.0 | |
09/06/2017 |
8.71
|
164,790 | 8.14 | 8.71 | 8.14 | 44,970 | 0 | 0.9 | |
08/06/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/06/2017 |
8.14
|
133,270 | 7.95 | 8.23 | 8.01 | 86,160 | 0 | 1.6 | |
07/06/2017 |
7.95
|
85,160 | 7.93 | 8.01 | 7.93 | 12,420 | 0 | 0.2 | |
06/06/2017 |
7.93
|
90,980 | 7.91 | 7.97 | 7.83 | 36,730 | 0 | 0.7 | |
05/06/2017 |
7.91
|
32,600 | 7.87 | 7.93 | 7.81 | 3,500 | 0 | 0.1 | |
02/06/2017 |
7.87
|
9,160 | 7.89 | 7.89 | 7.79 | 1,690 | 0 | 0.0 | |
01/06/2017 |
7.89
|
18,870 | 7.93 | 7.93 | 7.81 | 350 | 0 | 0.0 | |
31/05/2017 |
7.93
|
14,570 | 7.93 | 7.93 | 7.85 | 0 | 400 | -0.0 | |
30/05/2017 |
7.93
|
47,230 | 7.85 | 7.97 | 7.79 | 9,790 | 0 | 0.2 | |
29/05/2017 |
7.85
|
56,100 | 7.89 | 8.03 | 7.85 | 820 | 0 | 0.0 | |
26/05/2017 |
7.89
|
41,830 | 7.81 | 7.89 | 7.77 | 5,740 | 17,340 | -0.2 | |
25/05/2017 |
7.81
|
41,740 | 7.77 | 7.81 | 7.73 | 21,520 | 590 | 0.4 | |
24/05/2017 |
7.77
|
19,710 | 7.89 | 7.89 | 7.77 | 6,460 | 0 | 0.1 | |
23/05/2017 |
7.89
|
24,030 | 7.81 | 7.89 | 7.79 | 1,390 | 0 | 0.0 | |
22/05/2017 |
7.81
|
22,650 | 7.85 | 8.29 | 7.77 | 11,000 | 0 | 0.2 | |
19/05/2017 |
7.85
|
70,890 | 7.79 | 7.93 | 7.73 | 24,110 | 0 | 0.5 | |
18/05/2017 |
7.79
|
19,960 | 7.81 | 7.81 | 7.73 | 14,960 | 0 | 0.3 | |
17/05/2017 |
7.81
|
48,400 | 7.81 | 7.81 | 7.60 | 13,980 | 0 | 0.3 | |
16/05/2017 |
7.81
|
10,890 | 7.81 | 7.85 | 7.68 | 7,010 | 0 | 0.1 | |
15/05/2017 |
7.81
|
67,920 | 7.81 | 7.85 | 7.64 | 0 | 0 | 0 | |
12/05/2017 |
7.81
|
26,560 | 7.93 | 7.93 | 7.68 | 0 | 2,070 | -0.0 | |
11/05/2017 |
7.93
|
39,120 | 7.93 | 7.93 | 7.73 | 6,000 | 0 | 0.1 | |
10/05/2017 |
7.93
|
27,090 | 7.93 | 7.93 | 7.73 | 0 | 0 | 0 | |
09/05/2017 |
7.93
|
74,740 | 7.81 | 7.93 | 7.52 | 110 | 0 | 0.0 | |
08/05/2017 |
7.81
|
45,470 | 7.85 | 7.87 | 7.68 | 1,670 | 0 | 0.0 | |
05/05/2017 |
7.85
|
17,050 | 7.83 | 7.97 | 7.73 | 0 | 0 | 0 | |
04/05/2017 |
7.83
|
44,350 | 8.01 | 8.01 | 7.73 | 0 | 0 | 0 | |
03/05/2017 |
8.01
|
52,650 | 8.05 | 8.05 | 7.73 | 1,000 | 10,000 | -0.2 | |
28/04/2017 |
8.05
|
12,050 | 8.13 | 8.13 | 7.77 | 500 | 0 | 0.0 | |
27/04/2017 |
8.13
|
25,070 | 8.13 | 8.33 | 7.93 | 100 | 0 | 0.0 | |
26/04/2017 |
8.13
|
50,090 | 7.97 | 8.46 | 8.05 | 1,830 | 0 | 0.0 | |
25/04/2017 |
7.97
|
134,010 | 7.89 | 7.97 | 7.56 | 7,790 | 2,000 | 0.1 | |
24/04/2017 |
7.89
|
117,230 | 7.79 | 7.93 | 7.56 | 3,300 | 0 | 0.1 | |
21/04/2017 |
7.79
|
52,690 | 7.52 | 7.97 | 7.52 | 2,290 | 0 | 0.0 | |
20/04/2017 |
7.52
|
32,230 | 7.73 | 7.73 | 7.48 | 3,300 | 0 | 0.1 | |
19/04/2017 |
7.73
|
12,610 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 | |
18/04/2017 |
7.81
|
19,650 | 7.52 | 7.81 | 7.52 | 480 | 0 | 0.0 | |
17/04/2017 |
7.52
|
11,240 | 7.60 | 7.85 | 7.52 | 5,020 | 0 | 0.1 | |
14/04/2017 |
7.60
|
46,870 | 7.81 | 7.81 | 7.52 | 8,100 | 0 | 0.2 | |
13/04/2017 |
7.81
|
30,560 | 7.70 | 7.91 | 7.73 | 0 | 0 | 0 | |
12/04/2017 |
7.70
|
43,000 | 7.83 | 7.93 | 7.70 | 6,410 | 0 | 0.1 | |
11/04/2017 |
7.83
|
101,060 | 7.73 | 7.85 | 7.68 | 3,300 | 5,500 | -0.0 | |
10/04/2017 |
7.73
|
122,700 | 7.60 | 7.73 | 7.52 | 16,200 | 2,000 | 0.3 |