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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
13.44
|
771,320 | 13.84 | 13.86 | 13.44 | 0 | 200 | -0.0 | |
06/07/2017 |
13.84
|
647,180 | 13.84 | 13.98 | 13.73 | 0 | 0 | 0 | |
05/07/2017 |
13.84
|
715,800 | 13.89 | 14.11 | 13.71 | 0 | 0 | 0 | |
04/07/2017 |
13.89
|
523,130 | 13.21 | 13.89 | 13.16 | 200 | 0 | 0.0 | |
03/07/2017 |
13.21
|
686,130 | 13.44 | 13.48 | 13.16 | 1,000 | 0 | 0.0 | |
30/06/2017 |
13.44
|
927,850 | 13.53 | 13.89 | 13.44 | 0 | 0 | 0 | |
29/06/2017 |
13.53
|
1,729,300 | 13.86 | 13.89 | 13.39 | 0 | 1,000 | -0.0 | |
28/06/2017 |
13.86
|
1,063,380 | 14.34 | 14.34 | 13.80 | 0 | 0 | 0 | |
27/06/2017 |
14.34
|
1,041,100 | 14.45 | 14.47 | 14.02 | 100 | 870 | -0.0 | |
26/06/2017 |
14.45
|
1,029,950 | 14.65 | 14.81 | 14.34 | 0 | 700 | -0.0 | |
23/06/2017 |
14.65
|
1,545,600 | 14.43 | 14.99 | 14.65 | 0 | 800 | -0.0 | |
22/06/2017 |
14.43
|
2,282,100 | 13.86 | 14.83 | 13.77 | 0 | 1,100 | -0.0 | |
21/06/2017 |
13.86
|
641,100 | 13.95 | 13.95 | 13.57 | 0 | 0 | 0 | |
20/06/2017: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
20/06/2017 |
13.95
|
577,170 | 13.63 | 14.25 | 13.89 | 310 | 0 | 0.0 | |
19/06/2017 |
13.63
|
626,770 | 13.34 | 13.76 | 13.32 | 0 | 0 | 0 | |
16/06/2017 |
13.34
|
462,730 | 13.08 | 13.44 | 13.02 | 0 | 0 | 0 | |
15/06/2017 |
13.08
|
225,570 | 13.19 | 13.23 | 12.89 | 1,000 | 0 | 0.0 | |
14/06/2017 |
13.19
|
650,340 | 12.85 | 13.27 | 12.72 | 0 | 0 | 0 | |
13/06/2017 |
12.85
|
926,510 | 13.10 | 13.19 | 12.68 | 100 | 0 | 0.0 | |
12/06/2017 |
13.10
|
615,540 | 13.36 | 13.36 | 13.06 | 0 | 200 | -0.0 | |
09/06/2017 |
13.36
|
738,420 | 13.61 | 13.61 | 13.15 | 0 | 29,800 | -0.9 | |
08/06/2017 |
13.61
|
636,940 | 13.78 | 13.93 | 13.48 | 900 | 0 | 0.0 | |
07/06/2017 |
13.78
|
1,209,270 | 13.97 | 14.16 | 13.78 | 0 | 1,000 | -0.0 | |
06/06/2017 |
13.97
|
1,072,910 | 13.78 | 14.27 | 13.95 | 0 | 1,000 | -0.0 | |
05/06/2017 |
13.78
|
393,040 | 13.82 | 14.08 | 13.53 | 0 | 3,090 | -0.1 | |
02/06/2017 |
13.82
|
469,580 | 13.57 | 13.82 | 13.53 | 0 | 200 | -0.0 | |
01/06/2017 |
13.57
|
611,820 | 13.06 | 13.74 | 13.06 | 1,200 | 200 | 0.0 | |
31/05/2017 |
13.06
|
790,800 | 13.04 | 13.36 | 12.94 | 19,820 | 0 | 0.6 | |
30/05/2017 |
13.04
|
1,859,060 | 13.74 | 13.91 | 13.02 | 0 | 0 | 0 | |
29/05/2017 |
13.74
|
854,290 | 13.87 | 14.25 | 13.70 | 700 | 1,200 | -0.0 | |
26/05/2017 |
13.87
|
803,140 | 13.99 | 14.16 | 13.78 | 0 | 19,820 | -0.7 | |
25/05/2017 |
13.99
|
1,133,410 | 13.32 | 14.25 | 13.40 | 200 | 0 | 0.0 | |
24/05/2017 |
13.32
|
1,266,240 | 12.51 | 13.32 | 12.51 | 0 | 550 | -0.0 | |
23/05/2017 |
12.51
|
665,130 | 12.51 | 12.77 | 12.47 | 0 | 0 | 0 | |
22/05/2017 |
12.51
|
1,519,910 | 12.85 | 13.23 | 12.47 | 3,800 | 0 | 0.1 | |
19/05/2017 |
12.85
|
1,162,390 | 12.51 | 12.94 | 12.53 | 5,000 | 200 | 0.1 | |
18/05/2017 |
12.51
|
930,290 | 12.66 | 13.06 | 12.51 | 180 | 120 | 0.0 | |
17/05/2017 |
12.66
|
1,587,100 | 12.30 | 12.72 | 12.20 | 0 | 250 | -0.0 | |
16/05/2017 |
12.30
|
1,863,990 | 12.53 | 13.10 | 12.28 | 0 | 3,250 | -0.1 | |
15/05/2017 |
12.53
|
1,942,330 | 12.13 | 12.70 | 12.34 | 1,090 | 0 | 0.0 | |
12/05/2017 |
12.13
|
2,514,050 | 11.37 | 12.15 | 11.41 | 0 | 500 | -0.0 | |
11/05/2017 |
11.37
|
1,241,030 | 10.82 | 11.37 | 10.78 | 1,620 | 0 | 0.0 | |
10/05/2017 |
10.82
|
774,150 | 11.08 | 11.16 | 10.82 | 0 | 2,800 | -0.1 | |
09/05/2017 |
11.08
|
1,140,740 | 10.93 | 11.33 | 10.88 | 0 | 3,220 | -0.1 | |
08/05/2017 |
10.93
|
729,770 | 10.99 | 11.12 | 10.78 | 1,000 | 1,700 | -0.0 | |
05/05/2017 |
10.99
|
990,700 | 10.99 | 11.20 | 10.91 | 100 | 0 | 0.0 | |
04/05/2017 |
10.99
|
810,040 | 10.65 | 10.99 | 10.50 | 0 | 0 | 0 | |
03/05/2017 |
10.65
|
734,270 | 10.57 | 10.82 | 10.48 | 0 | 0 | 0 | |
28/04/2017 |
10.57
|
1,515,320 | 10.00 | 10.57 | 9.89 | 0 | 1,100 | -0.0 | |
27/04/2017 |
10.00
|
248,770 | 10.00 | 10.10 | 9.89 | 0 | 0 | 0 | |
26/04/2017 |
10.00
|
934,030 | 9.72 | 10.15 | 9.72 | 0 | 0 | 0 | |
25/04/2017 |
9.72
|
552,130 | 9.68 | 9.98 | 9.60 | 0 | 0 | 0 | |
24/04/2017 |
9.68
|
294,380 | 9.70 | 9.74 | 9.62 | 566,500 | 566,500 | 0 | |
21/04/2017 |
9.70
|
650,940 | 9.34 | 9.93 | 9.51 | 0 | 0 | 0 | |
20/04/2017 |
9.34
|
313,570 | 9.26 | 9.64 | 9.22 | 870 | 0 | 0.0 | |
19/04/2017 |
9.26
|
212,890 | 9.30 | 9.45 | 9.19 | 0 | 0 | 0 | |
18/04/2017 |
9.30
|
549,720 | 9.30 | 9.38 | 9.13 | 0 | 0 | 0 | |
17/04/2017 |
9.30
|
720,580 | 9.47 | 9.68 | 9.26 | 0 | 100 | -0.0 | |
14/04/2017 |
9.47
|
647,620 | 9.74 | 9.89 | 9.45 | 0 | 770 | -0.0 | |
13/04/2017 |
9.74
|
706,490 | 9.60 | 9.89 | 9.55 | 0 | 0 | 0 | |
12/04/2017 |
9.60
|
712,980 | 9.72 | 9.85 | 9.47 | 100 | 0 | 0.0 | |
11/04/2017 |
9.72
|
495,570 | 9.68 | 10.02 | 9.68 | 1,200 | 0 | 0.0 | |
10/04/2017 |
9.68
|
743,830 | 10.04 | 10.15 | 9.64 | 1,100 | 0 | 0.0 | |
07/04/2017 |
10.04
|
669,650 | 10.02 | 10.27 | 9.93 | 100 | 0 | 0.0 | |
05/04/2017 |
10.02
|
1,219,510 | 9.83 | 10.42 | 9.85 | 0 | 0 | 0 | |
04/04/2017 |
9.83
|
1,020,910 | 9.19 | 9.83 | 9.34 | 0 | 500 | -0.0 | |
03/04/2017 |
9.19
|
332,650 | 9.15 | 9.30 | 9.15 | 0 | 2,000 | -0.0 | |
31/03/2017 |
9.15
|
399,880 | 9.30 | 9.34 | 9.15 | 0 | 0 | 0 | |
30/03/2017 |
9.30
|
415,520 | 9.19 | 9.30 | 9.13 | 0 | 0 | 0 | |
29/03/2017 |
9.19
|
452,730 | 9.22 | 9.47 | 9.13 | 0 | 0 | 0 | |
28/03/2017 |
9.22
|
544,970 | 9.07 | 9.34 | 9.05 | 0 | 0 | 0 | |
27/03/2017 |
9.07
|
640,610 | 8.83 | 9.22 | 8.88 | 0 | 0 | 0 | |
24/03/2017 |
8.83
|
623,970 | 8.79 | 8.96 | 8.75 | 0 | 0 | 0 | |
23/03/2017 |
8.79
|
796,750 | 8.98 | 9.13 | 8.75 | 0 | 0 | 0 | |
22/03/2017 |
8.98
|
468,360 | 9.22 | 9.26 | 8.98 | 110 | 0 | 0.0 | |
21/03/2017 |
9.22
|
473,200 | 9.30 | 9.34 | 9.19 | 0 | 0 | 0 | |
20/03/2017 |
9.30
|
809,640 | 9.41 | 9.47 | 9.19 | 0 | 0 | 0 | |
17/03/2017 |
9.41
|
447,910 | 9.22 | 9.51 | 9.28 | 0 | 110 | -0.0 | |
16/03/2017 |
9.22
|
632,000 | 9.02 | 9.41 | 9.02 | 0 | 0 | 0 | |
15/03/2017 |
9.02
|
910,180 | 8.90 | 9.34 | 8.86 | 0 | 0 | 0 | |
14/03/2017 |
8.90
|
213,810 | 8.96 | 9.22 | 8.88 | 0 | 0 | 0 | |
13/03/2017 |
8.96
|
574,400 | 9.00 | 9.17 | 8.81 | 0 | 0 | 0 | |
10/03/2017 |
9.00
|
331,280 | 9.17 | 9.30 | 9.00 | 0 | 0 | 0 | |
09/03/2017 |
9.17
|
458,920 | 9.19 | 9.34 | 9.09 | 0 | 0 | 0 | |
08/03/2017 |
9.19
|
564,600 | 9.13 | 9.30 | 9.05 | 0 | 0 | 0 | |
07/03/2017 |
9.13
|
1,007,260 | 8.56 | 9.15 | 8.56 | 0 | 0 | 0 | |
06/03/2017 |
8.56
|
656,720 | 8.33 | 8.58 | 8.31 | 310 | 0 | 0.0 | |
03/03/2017 |
8.33
|
702,790 | 8.45 | 8.45 | 8.24 | 270 | 0 | 0.0 | |
02/03/2017 |
8.45
|
515,890 | 8.50 | 8.62 | 8.37 | 0 | 0 | 0 | |
01/03/2017 |
8.50
|
390,140 | 8.45 | 8.67 | 8.24 | 0 | 0 | 0 | |
28/02/2017 |
8.45
|
605,370 | 8.50 | 8.75 | 8.33 | 0 | 0 | 0 | |
27/02/2017 |
8.50
|
339,140 | 8.56 | 8.56 | 8.33 | 0 | 0 | 0 | |
24/02/2017 |
8.56
|
566,810 | 8.54 | 8.88 | 8.54 | 0 | 0 | 0 | |
23/02/2017 |
8.54
|
1,210,150 | 7.99 | 8.54 | 7.78 | 0 | 0 | 0 | |
22/02/2017 |
7.99
|
872,710 | 8.16 | 8.16 | 7.93 | 400 | 0 | 0.0 | |
21/02/2017 |
8.16
|
592,260 | 8.31 | 8.35 | 8.14 | 0 | 0 | 0 | |
20/02/2017 |
8.31
|
674,020 | 8.07 | 8.41 | 8.03 | 20 | 500 | -0.0 | |
17/02/2017 |
8.07
|
1,296,360 | 7.57 | 8.09 | 7.52 | 0 | 0 | 0 | |
16/02/2017 |
7.57
|
849,790 | 7.71 | 7.82 | 7.44 | 0 | 0 | 0 | |
15/02/2017 |
7.71
|
612,250 | 7.40 | 7.82 | 7.40 | 0 | 500 | -0.0 |