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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
9.99
|
162,500 | 10.43 | 10.47 | 9.99 | 0 | 0 | 0 | |
06/07/2017 |
10.43
|
272,660 | 10.43 | 10.65 | 10.43 | 0 | 0 | 0 | |
05/07/2017 |
10.43
|
72,030 | 10.38 | 10.52 | 10.16 | 0 | 0 | 0 | |
04/07/2017 |
10.38
|
309,430 | 10.10 | 10.45 | 10.05 | 0 | 500 | -0.0 | |
03/07/2017 |
10.10
|
205,250 | 10.08 | 10.25 | 9.90 | 0 | 0 | 0 | |
30/06/2017 |
10.08
|
53,050 | 10.08 | 10.10 | 9.94 | 0 | 1,470 | -0.0 | |
29/06/2017 |
10.08
|
263,250 | 9.64 | 10.21 | 9.50 | 0 | 0 | 0 | |
28/06/2017 |
9.64
|
195,600 | 9.90 | 9.94 | 9.46 | 0 | 0 | 0 | |
27/06/2017 |
9.90
|
211,480 | 9.72 | 10.12 | 9.77 | 1,490 | 0 | 0.0 | |
26/06/2017 |
9.72
|
482,010 | 9.11 | 9.72 | 9.09 | 0 | 0 | 0 | |
23/06/2017 |
9.11
|
142,890 | 9.09 | 9.11 | 9.02 | 0 | 0 | 0 | |
22/06/2017 |
9.09
|
64,220 | 9.11 | 9.20 | 9.06 | 0 | 20 | -0.0 | |
21/06/2017 |
9.11
|
89,260 | 9.06 | 9.15 | 9.02 | 3,200 | 0 | 0.1 | |
20/06/2017 |
9.06
|
134,960 | 9.13 | 9.20 | 9.06 | 0 | 0 | 0 | |
19/06/2017 |
9.13
|
65,300 | 9.15 | 9.17 | 9.09 | 0 | 0 | 0 | |
16/06/2017 |
9.15
|
68,080 | 9.06 | 9.15 | 9.00 | 10 | 0 | 0.0 | |
15/06/2017 |
9.06
|
80,550 | 9.06 | 9.15 | 9.02 | 500 | 0 | 0.0 | |
14/06/2017 |
9.06
|
66,200 | 9.20 | 9.24 | 9.06 | 0 | 0 | 0 | |
13/06/2017 |
9.20
|
68,600 | 9.13 | 9.22 | 9.06 | 0 | 0 | 0 | |
12/06/2017 |
9.13
|
72,450 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 | |
09/06/2017 |
9.24
|
133,640 | 9.24 | 9.37 | 9.15 | 0 | 0 | 0 | |
08/06/2017 |
9.24
|
164,090 | 9.11 | 9.37 | 9.11 | 0 | 0 | 0 | |
07/06/2017 |
9.11
|
149,570 | 8.93 | 9.46 | 8.93 | 0 | 0 | 0 | |
06/06/2017 |
8.93
|
103,660 | 9.04 | 9.06 | 8.80 | 0 | 0 | 0 | |
05/06/2017 |
9.04
|
70,270 | 9.15 | 9.15 | 9.02 | 10 | 0 | 0.0 | |
02/06/2017 |
9.15
|
59,690 | 9.20 | 9.24 | 9.02 | 0 | 0 | 0 | |
01/06/2017 |
9.20
|
93,050 | 9.24 | 9.42 | 9.02 | 0 | 0 | 0 | |
31/05/2017 |
9.24
|
81,480 | 9.24 | 9.46 | 9.09 | 0 | 200 | -0.0 | |
30/05/2017 |
9.24
|
52,380 | 9.33 | 9.33 | 9.11 | 0 | 0 | 0 | |
29/05/2017 |
9.33
|
60,960 | 9.37 | 9.48 | 9.24 | 0 | 0 | 0 | |
26/05/2017 |
9.37
|
75,000 | 9.28 | 9.55 | 9.33 | 200 | 0 | 0.0 | |
25/05/2017 |
9.28
|
137,480 | 8.93 | 9.46 | 8.93 | 0 | 0 | 0 | |
24/05/2017 |
8.93
|
85,070 | 8.89 | 8.93 | 8.78 | 0 | 50 | -0.0 | |
23/05/2017 |
8.89
|
75,200 | 8.82 | 9.02 | 8.82 | 0 | 500 | -0.0 | |
22/05/2017 |
8.82
|
130,850 | 8.87 | 9.02 | 8.82 | 0 | 0 | 0 | |
19/05/2017 |
8.87
|
61,290 | 8.87 | 9.15 | 8.82 | 0 | 0 | 0 | |
18/05/2017 |
8.87
|
44,710 | 8.93 | 9.15 | 8.87 | 0 | 0 | 0 | |
17/05/2017 |
8.93
|
236,630 | 9.06 | 9.20 | 8.80 | 0 | 0 | 0 | |
16/05/2017 |
9.06
|
207,550 | 9.37 | 9.46 | 9.06 | 0 | 0 | 0 | |
15/05/2017 |
9.37
|
132,760 | 9.59 | 9.64 | 9.35 | 0 | 2,500 | -0.1 | |
12/05/2017 |
9.59
|
111,270 | 9.75 | 9.90 | 9.59 | 0 | 2,000 | -0.0 | |
11/05/2017 |
9.75
|
84,690 | 9.64 | 9.81 | 9.50 | 0 | 260 | -0.0 | |
10/05/2017 |
9.64
|
159,500 | 9.46 | 9.79 | 9.37 | 0 | 1,000 | -0.0 | |
09/05/2017 |
9.46
|
70,280 | 9.42 | 9.57 | 9.33 | 150 | 6,000 | -0.1 | |
08/05/2017 |
9.42
|
75,880 | 9.50 | 9.55 | 9.37 | 0 | 0 | 0 | |
05/05/2017 |
9.50
|
76,580 | 9.46 | 9.66 | 9.46 | 0 | 0 | 0 | |
04/05/2017 |
9.46
|
110,630 | 9.37 | 9.57 | 8.82 | 0 | 900 | -0.0 | |
03/05/2017 |
9.37
|
115,120 | 9.68 | 9.72 | 9.24 | 0 | 3,740 | -0.1 | |
28/04/2017 |
9.68
|
88,950 | 9.90 | 10.01 | 9.68 | 0 | 0 | 0 | |
27/04/2017 |
9.90
|
188,710 | 9.53 | 10.12 | 9.64 | 1,190 | 0 | 0.0 | |
26/04/2017 |
9.53
|
228,510 | 8.91 | 9.53 | 8.89 | 500 | 0 | 0.0 | |
25/04/2017 |
8.91
|
57,390 | 8.98 | 9.02 | 8.84 | 0 | 0 | 0 | |
24/04/2017 |
8.98
|
44,550 | 9.11 | 9.24 | 8.98 | 0 | 0 | 0 | |
21/04/2017 |
9.11
|
147,600 | 9.22 | 9.50 | 9.11 | 0 | 0 | 0 | |
20/04/2017 |
9.22
|
153,590 | 9.59 | 9.86 | 9.22 | 0 | 0 | 0 | |
19/04/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/04/2017 |
9.59
|
118,990 | 9.59 | 9.90 | 9.55 | 0 | 0 | 0 | |
18/04/2017 |
9.59
|
192,660 | 9.59 | 9.66 | 8.95 | 0 | 0 | 0 | |
17/04/2017 |
9.59
|
71,280 | 9.68 | 9.89 | 9.53 | 0 | 0 | 0 | |
14/04/2017 |
9.68
|
166,090 | 10.02 | 10.02 | 9.68 | 0 | 0 | 0 | |
13/04/2017 |
10.02
|
68,650 | 9.98 | 10.32 | 10.00 | 0 | 0 | 0 | |
12/04/2017 |
9.98
|
384,850 | 10.67 | 10.67 | 9.94 | 0 | 47,950 | -1.1 | |
11/04/2017 |
10.67
|
103,280 | 10.75 | 10.80 | 10.60 | 0 | 900 | -0.0 | |
10/04/2017 |
10.75
|
75,860 | 10.88 | 10.97 | 10.75 | 0 | 0 | 0 | |
07/04/2017 |
10.88
|
79,920 | 10.88 | 10.99 | 10.80 | 230 | 0 | 0.0 | |
05/04/2017 |
10.88
|
97,290 | 11.10 | 11.14 | 10.84 | 200 | 4,800 | -0.1 | |
04/04/2017 |
11.10
|
92,960 | 11.33 | 11.36 | 11.10 | 0 | 0 | 0 | |
03/04/2017 |
11.33
|
226,310 | 11.10 | 11.53 | 11.10 | 0 | 0 | 0 | |
31/03/2017 |
11.10
|
162,140 | 11.18 | 11.57 | 11.10 | 3,740 | 0 | 0.1 | |
30/03/2017 |
11.18
|
49,240 | 11.14 | 11.18 | 10.97 | 0 | 2,070 | -0.1 | |
29/03/2017 |
11.14
|
65,510 | 10.93 | 11.14 | 10.84 | 320 | 0 | 0.0 | |
28/03/2017 |
10.93
|
102,830 | 11.01 | 11.01 | 10.75 | 2,750 | 0 | 0.1 | |
27/03/2017 |
11.01
|
91,810 | 11.14 | 11.23 | 10.75 | 0 | 5,000 | -0.1 | |
24/03/2017 |
11.14
|
104,830 | 10.97 | 11.14 | 10.84 | 0 | 2,600 | -0.1 | |
23/03/2017 |
10.97
|
88,800 | 11.18 | 11.18 | 10.88 | 0 | 0 | 0 | |
22/03/2017 |
11.18
|
97,210 | 11.48 | 11.48 | 11.14 | 200 | 0 | 0.0 | |
21/03/2017 |
11.48
|
108,540 | 11.48 | 11.70 | 11.40 | 6,700 | 0 | 0.2 | |
20/03/2017 |
11.48
|
150,470 | 11.27 | 11.57 | 11.18 | 0 | 0 | 0 | |
17/03/2017 |
11.27
|
109,760 | 11.31 | 11.40 | 11.05 | 33,270 | 0 | 0.9 | |
16/03/2017 |
11.31
|
201,360 | 10.97 | 11.33 | 10.97 | 85,590 | 320 | 2.2 | |
15/03/2017 |
10.97
|
100,780 | 11.16 | 11.18 | 10.39 | 0 | 0 | 0 | |
14/03/2017 |
11.16
|
159,310 | 11.18 | 11.40 | 10.97 | 1,100 | 0 | 0.0 | |
13/03/2017 |
11.18
|
173,840 | 10.99 | 11.36 | 10.99 | 8,500 | 0 | 0.2 | |
10/03/2017 |
10.99
|
102,650 | 11.05 | 11.27 | 10.99 | 0 | 0 | 0 | |
09/03/2017 |
11.05
|
314,740 | 10.88 | 11.31 | 10.88 | 0 | 0 | 0 | |
08/03/2017 |
10.88
|
87,450 | 10.88 | 10.97 | 10.75 | 0 | 70 | -0.0 | |
07/03/2017 |
10.88
|
184,800 | 10.37 | 11.01 | 10.19 | 14,360 | 0 | 0.3 | |
06/03/2017 |
10.37
|
64,680 | 10.41 | 10.45 | 10.28 | 0 | 0 | 0 | |
03/03/2017 |
10.41
|
49,650 | 10.24 | 10.54 | 10.11 | 0 | 0 | 0 | |
02/03/2017 |
10.24
|
72,440 | 10.11 | 10.41 | 10.13 | 800 | 0 | 0.0 | |
01/03/2017 |
10.11
|
181,800 | 10.11 | 10.15 | 9.83 | 0 | 100 | -0.0 | |
28/02/2017 |
10.11
|
225,340 | 10.52 | 10.52 | 10.02 | 0 | 0 | 0 | |
27/02/2017 |
10.52
|
253,960 | 10.71 | 10.75 | 10.41 | 0 | 0 | 0 | |
24/02/2017 |
10.71
|
206,370 | 11.10 | 11.14 | 10.67 | 6,000 | 0 | 0.2 | |
23/02/2017 |
11.10
|
224,860 | 10.88 | 11.18 | 10.71 | 80 | 1,500 | -0.0 | |
22/02/2017 |
10.88
|
217,220 | 11.21 | 11.40 | 10.88 | 0 | 2,000 | -0.1 | |
21/02/2017 |
11.21
|
298,910 | 11.57 | 11.59 | 11.21 | 0 | 1,500 | -0.0 | |
20/02/2017 |
11.57
|
229,180 | 11.83 | 11.85 | 11.40 | 27,020 | 800 | 0.7 | |
17/02/2017 |
11.83
|
286,990 | 11.44 | 11.83 | 11.01 | 102,970 | 0 | 2.7 | |
16/02/2017 |
11.44
|
245,170 | 11.74 | 11.92 | 11.44 | 800 | 0 | 0.0 | |
15/02/2017 |
11.74
|
220,580 | 11.76 | 11.79 | 11.57 | 0 | 1,000 | -0.0 |