| 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) |
-1.65 | -6.30% | 288,766,500 | -12,452,148 | -290.8 |
23.70
26.60
24.55
|
|
2 tháng
(2024-11-18) |
0.25 | 1.03% | 602,531,800 | -38,158,735 | -898.9 |
23.70
26.60
24.55
|
|
3 tháng
(2024-10-21) |
-2.35 | -8.74% | 808,508,100 | -63,794,466 | -1,546.7 |
23.70
26.90
24.55
|
|
6 tháng
(2024-07-22) |
-2.50 | -9.24% | 1,647,678,400 | -62,440,990 | -1,457.5 |
23.11
27.90
24.55
|
|
12 tháng
(2024-01-23) |
-1.84 | -6.96% | 3,815,684,400 | -64,081,462 | -1,520.2 |
23.11
30.56
24.55
|
|
24 tháng
(2023-01-30) |
8.78 | 55.64% | 9,125,513,700 | -64,093,306 | -1,811.4 |
13.71
30.56
24.55
|
|
36 tháng
(2022-02-07) |
-6.56 | -21.10% | 13,144,927,000 | 33,600,084 | -470.8 |
10.44
31.89
24.55
|
|
60 tháng
(2020-02-13) |
18.04 | 277.35% | 18,214,645,310 | -100,302,270 | -5,016.2 |
4.25
37.93
24.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/11/2017 |
7.83
|
1,445,110 | 7.74 | 7.83 | 7.72 | 239,400 | 156,680 | 1.8 | |
| 02/11/2017 |
7.74
|
4,224,030 | 7.62 | 7.89 | 7.69 | 620,520 | 103,810 | 11.8 | |
| 01/11/2017 |
7.62
|
4,748,180 | 7.76 | 7.79 | 7.52 | 34,440 | 836,880 | -17.9 | |
| 31/10/2017 |
7.76
|
2,300,130 | 7.84 | 7.89 | 7.76 | 88,970 | 381,330 | -6.6 | |
| 30/10/2017 |
7.84
|
2,919,480 | 7.96 | 8.03 | 7.84 | 569,300 | 535,700 | 0.8 | |
| 27/10/2017 |
7.96
|
1,703,920 | 7.96 | 7.96 | 7.86 | 73,980 | 261,380 | -4.3 | |
| 26/10/2017 |
7.96
|
3,117,300 | 8.03 | 8.07 | 7.83 | 162,500 | 402,390 | -5.5 | |
| 25/10/2017 |
8.03
|
1,940,490 | 8.01 | 8.10 | 8.01 | 219,930 | 321,820 | -2.4 | |
| 24/10/2017 |
8.01
|
3,195,190 | 8.10 | 8.15 | 8.01 | 362,790 | 352,780 | 0.3 | |
| 23/10/2017 |
8.10
|
4,844,710 | 8.34 | 8.34 | 8.10 | 174,010 | 229,640 | -1.3 | |
| 20/10/2017 |
8.34
|
2,588,670 | 8.41 | 8.50 | 8.34 | 536,420 | 811,320 | -6.7 | |
| 19/10/2017 |
8.41
|
2,360,570 | 8.53 | 8.58 | 8.41 | 177,410 | 597,380 | -10.3 | |
| 18/10/2017 |
8.53
|
7,487,940 | 8.51 | 8.67 | 8.53 | 687,800 | 423,600 | 6.7 | |
| 17/10/2017 |
8.51
|
2,378,250 | 8.38 | 8.51 | 8.36 | 727,440 | 402,870 | 8.0 | |
| 16/10/2017 |
8.38
|
1,821,810 | 8.36 | 8.39 | 8.34 | 517,480 | 356,360 | 3.9 | |
| 13/10/2017 |
8.36
|
1,686,550 | 8.36 | 8.38 | 8.31 | 115,070 | 327,600 | -5.2 | |
| 12/10/2017 |
8.36
|
2,537,430 | 8.48 | 8.51 | 8.36 | 308,300 | 473,910 | -4.0 | |
| 11/10/2017 |
8.48
|
3,054,990 | 8.43 | 8.53 | 8.44 | 713,350 | 787,000 | -1.8 | |
| 10/10/2017 |
8.43
|
2,785,450 | 8.50 | 8.50 | 8.39 | 35,750 | 811,150 | -19.0 | |
| 09/10/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/10/2017 |
8.50
|
3,954,240 | 8.43 | 8.60 | 8.50 | 149,410 | 220,000 | -1.7 | |
| 06/10/2017 |
8.43
|
2,350,450 | 8.43 | 8.51 | 8.41 | 51,680 | 200,260 | -3.8 | |
| 05/10/2017 |
8.43
|
3,224,300 | 8.28 | 8.46 | 8.28 | 1,500 | 402,090 | -10.2 | |
| 04/10/2017 |
8.28
|
1,351,090 | 8.21 | 8.28 | 8.18 | 6,040 | 232,170 | -5.6 | |
| 03/10/2017 |
8.21
|
1,434,940 | 8.25 | 8.26 | 8.15 | 25,060 | 32,000 | -0.2 | |
| 02/10/2017 |
8.25
|
798,050 | 8.26 | 8.33 | 8.23 | 2,170 | 37,000 | -0.9 | |
| 29/09/2017 |
8.26
|
1,668,120 | 8.25 | 8.31 | 8.25 | 10,340 | 310,220 | -7.5 | |
| 28/09/2017 |
8.25
|
1,773,660 | 8.38 | 8.43 | 8.25 | 68,150 | 172,500 | -2.7 | |
| 27/09/2017 |
8.38
|
790,510 | 8.38 | 8.43 | 8.36 | 12,660 | 69,310 | -1.4 | |
| 26/09/2017 |
8.38
|
1,600,660 | 8.38 | 8.43 | 8.36 | 38,410 | 153,330 | -2.9 | |
| 25/09/2017 |
8.38
|
1,957,240 | 8.41 | 8.51 | 8.38 | 5,790 | 664,640 | -16.8 | |
| 22/09/2017 |
8.41
|
1,799,610 | 8.36 | 8.48 | 8.38 | 54,980 | 117,400 | -1.6 | |
| 21/09/2017 |
8.36
|
2,634,790 | 8.41 | 8.46 | 8.36 | 614,450 | 235,850 | 9.6 | |
| 20/09/2017 |
8.41
|
1,488,560 | 8.51 | 8.53 | 8.39 | 366,810 | 233,310 | 3.4 | |
| 19/09/2017 |
8.51
|
2,288,850 | 8.51 | 8.56 | 8.48 | 766,210 | 68,140 | 18.0 | |
| 18/09/2017 |
8.51
|
4,147,740 | 8.44 | 8.59 | 8.41 | 942,630 | 218,970 | 18.7 | |
| 15/09/2017 |
8.44
|
2,947,640 | 8.39 | 8.44 | 8.34 | 1,181,650 | 700,120 | 12.3 | |
| 14/09/2017 |
8.39
|
4,068,280 | 8.26 | 8.48 | 8.29 | 246,350 | 292,470 | -1.2 | |
| 13/09/2017 |
8.26
|
1,778,620 | 8.15 | 8.26 | 8.16 | 267,100 | 140,500 | 3.2 | |
| 12/09/2017 |
8.15
|
1,704,890 | 8.15 | 8.18 | 8.11 | 162,960 | 318,320 | -3.8 | |
| 11/09/2017 |
8.15
|
2,314,020 | 8.23 | 8.26 | 8.13 | 646,500 | 178,740 | 11.6 | |
| 08/09/2017 |
8.23
|
1,520,010 | 8.26 | 8.31 | 8.23 | 297,560 | 114,100 | 4.6 | |
| 07/09/2017 |
8.26
|
2,018,750 | 8.25 | 8.36 | 8.23 | 186,610 | 223,400 | -0.9 | |
| 06/09/2017 |
8.25
|
1,730,160 | 8.28 | 8.29 | 8.21 | 620,890 | 252,100 | 9.2 | |
| 05/09/2017 |
8.28
|
1,729,240 | 8.31 | 8.34 | 8.20 | 490,360 | 206,190 | 7.1 | |
| 01/09/2017 |
8.31
|
2,119,210 | 8.26 | 8.34 | 8.26 | 568,620 | 275,250 | 7.4 | |
| 31/08/2017 |
8.26
|
3,062,070 | 8.20 | 8.29 | 8.16 | 978,400 | 790,580 | 4.7 | |
| 30/08/2017 |
8.20
|
1,662,960 | 8.21 | 8.25 | 8.18 | 596,460 | 314,530 | 7.0 | |
| 29/08/2017 |
8.21
|
2,728,450 | 8.29 | 8.33 | 8.21 | 437,630 | 561,150 | -3.1 | |
| 28/08/2017 |
8.29
|
4,638,200 | 8.13 | 8.31 | 8.08 | 1,095,870 | 482,100 | 15.3 | |
| 25/08/2017 |
8.13
|
2,255,190 | 8.03 | 8.15 | 8.03 | 671,060 | 379,440 | 7.1 | |
| 24/08/2017 |
8.03
|
2,527,440 | 8.01 | 8.11 | 7.98 | 310,380 | 501,640 | -4.7 | |
| 23/08/2017 |
8.01
|
3,220,320 | 7.92 | 8.01 | 7.87 | 281,800 | 332,320 | -1.2 | |
| 22/08/2017 |
7.92
|
3,569,570 | 8.06 | 8.08 | 7.92 | 177,750 | 268,800 | -2.2 | |
| 21/08/2017 |
8.06
|
2,181,090 | 8.20 | 8.21 | 8.06 | 28,030 | 510,220 | -11.9 | |
| 18/08/2017 |
8.20
|
4,147,990 | 8.11 | 8.26 | 8.05 | 7,040 | 558,200 | -13.7 | |
| 17/08/2017 |
8.11
|
3,983,210 | 8.29 | 8.33 | 8.11 | 97,100 | 380,340 | -7.1 | |
| 16/08/2017 |
8.29
|
2,517,880 | 8.29 | 8.33 | 8.26 | 94,130 | 646,080 | -13.9 | |
| 15/08/2017 |
8.29
|
1,531,770 | 8.34 | 8.41 | 8.26 | 23,420 | 100,870 | -1.9 | |
| 14/08/2017 |
8.34
|
1,485,350 | 8.26 | 8.38 | 8.26 | 26,910 | 343,030 | -7.9 | |
| 11/08/2017 |
8.26
|
2,820,050 | 8.31 | 8.38 | 8.25 | 9,570 | 391,080 | -9.6 | |
| 10/08/2017 |
8.31
|
3,161,970 | 8.33 | 8.38 | 8.25 | 59,930 | 155,310 | -2.4 | |
| 09/08/2017 |
8.33
|
4,776,350 | 8.58 | 8.58 | 8.28 | 33,630 | 217,810 | -4.7 | |
| 08/08/2017 |
8.58
|
4,126,450 | 8.69 | 8.71 | 8.54 | 34,520 | 422,450 | -10.1 | |
| 07/08/2017 |
8.69
|
4,241,210 | 8.71 | 8.84 | 8.69 | 117,870 | 397,890 | -7.4 | |
| 04/08/2017 |
8.71
|
3,367,330 | 8.56 | 8.71 | 8.59 | 55,990 | 547,900 | -12.9 | |
| 03/08/2017 |
8.56
|
3,366,750 | 8.49 | 8.64 | 8.51 | 31,930 | 267,000 | -6.1 | |
| 02/08/2017 |
8.49
|
4,390,170 | 8.58 | 8.62 | 8.44 | 293,340 | 771,620 | -12.4 | |
| 01/08/2017 |
8.58
|
4,487,850 | 8.67 | 8.81 | 8.58 | 355,780 | 248,790 | 2.9 | |
| 31/07/2017 |
8.67
|
4,547,380 | 8.53 | 8.69 | 8.53 | 695,480 | 350,000 | 9.0 | |
| 28/07/2017 |
8.53
|
3,213,330 | 8.43 | 8.58 | 8.39 | 112,050 | 352,050 | -6.2 | |
| 27/07/2017 |
8.43
|
3,620,350 | 8.44 | 8.49 | 8.39 | 185,730 | 833,960 | -16.6 | |
| 26/07/2017 |
8.44
|
4,324,720 | 8.33 | 8.46 | 8.31 | 96,570 | 1,720,700 | -41.4 | |
| 25/07/2017 |
8.33
|
2,942,910 | 8.16 | 8.33 | 8.13 | 91,580 | 780,530 | -17.2 | |
| 24/07/2017 |
8.16
|
2,785,230 | 8.38 | 8.38 | 8.16 | 33,800 | 364,130 | -8.3 | |
| 21/07/2017 |
8.38
|
4,105,620 | 8.34 | 8.48 | 8.23 | 105,240 | 1,489,900 | -35.0 | |
| 20/07/2017 |
8.34
|
5,627,150 | 8.31 | 8.36 | 8.18 | 176,830 | 1,532,710 | -34.0 | |
| 19/07/2017 |
8.31
|
3,402,230 | 8.33 | 8.46 | 8.28 | 918,670 | 1,649,850 | -18.5 | |
| 18/07/2017 |
8.33
|
4,271,440 | 8.48 | 8.48 | 8.28 | 1,053,220 | 1,551,810 | -12.6 | |
| 17/07/2017 |
8.48
|
4,984,560 | 8.84 | 8.87 | 8.43 | 2,376,920 | 2,642,640 | -7.0 | |
| 14/07/2017 |
8.84
|
4,038,140 | 8.79 | 8.99 | 8.81 | 1,116,620 | 1,600,390 | -13.0 | |
| 13/07/2017 |
8.79
|
2,098,440 | 8.77 | 8.81 | 8.74 | 51,730 | 307,920 | -6.8 | |
| 12/07/2017 |
8.77
|
2,688,120 | 8.84 | 8.95 | 8.76 | 70,140 | 847,370 | -20.8 | |
| 11/07/2017 |
8.84
|
4,365,510 | 8.79 | 8.86 | 8.64 | 921,030 | 1,839,040 | -24.4 | |
| 10/07/2017 |
8.79
|
6,248,380 | 9.07 | 9.10 | 8.79 | 117,130 | 995,780 | -23.7 | |
| 07/07/2017 |
9.07
|
8,004,690 | 9.43 | 9.43 | 8.94 | 219,330 | 1,120,280 | -25.2 | |
| 06/07/2017 |
9.43
|
3,921,060 | 9.33 | 9.56 | 9.43 | 376,630 | 825,380 | -12.9 | |
| 05/07/2017 |
9.33
|
2,157,440 | 9.32 | 9.35 | 9.27 | 93,750 | 668,350 | -16.2 | |
| 04/07/2017 |
9.32
|
3,945,450 | 9.22 | 9.32 | 9.22 | 126,460 | 905,070 | -21.9 | |
| 03/07/2017 |
9.22
|
5,285,670 | 9.12 | 9.32 | 9.17 | 162,650 | 894,420 | -20.5 | |
| 30/06/2017 |
9.12
|
2,278,220 | 9.07 | 9.12 | 9.04 | 579,590 | 88,620 | 13.5 | |
| 29/06/2017 |
9.07
|
2,457,240 | 9.04 | 9.15 | 9.02 | 275,040 | 33,650 | 6.7 | |
| 28/06/2017 |
9.04
|
3,526,870 | 8.89 | 9.04 | 8.86 | 1,339,620 | 65,030 | 34.6 | |
| 27/06/2017 |
8.89
|
2,752,530 | 9.05 | 9.09 | 8.89 | 159,590 | 20,420 | 3.8 | |
| 26/06/2017 |
9.05
|
2,680,120 | 9.00 | 9.10 | 9.00 | 112,330 | 409,980 | -8.2 | |
| 23/06/2017 |
9.00
|
4,040,440 | 9.02 | 9.07 | 8.87 | 62,770 | 75,500 | -0.3 | |
| 22/06/2017 |
9.02
|
3,594,520 | 9.04 | 9.12 | 8.97 | 319,330 | 192,930 | 3.5 | |
| 21/06/2017 |
9.04
|
5,752,750 | 9.09 | 9.10 | 8.94 | 409,520 | 361,360 | 1.3 | |
| 20/06/2017 |
9.09
|
5,364,220 | 9.14 | 9.28 | 9.07 | 449,110 | 299,430 | 4.2 | |
| 19/06/2017 |
9.14
|
6,069,550 | 8.77 | 9.17 | 8.84 | 440,340 | 474,480 | -1.0 | |
| 16/06/2017 |
8.77
|
5,066,760 | 8.71 | 8.84 | 8.69 | 189,140 | 3,281,050 | -82.2 | |