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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
12.42
|
65,600 | 12.53 | 12.58 | 12.42 | 0 | 0 | 0 | |
10/07/2017 |
12.53
|
34,225 | 12.58 | 12.58 | 12.42 | 0 | 0 | 0 | |
07/07/2017 |
12.58
|
89,734 | 12.47 | 12.74 | 12.42 | 0 | 0 | 0 | |
06/07/2017 |
12.47
|
77,762 | 12.47 | 12.53 | 12.26 | 0 | 0 | 0 | |
05/07/2017 |
12.47
|
65,175 | 12.53 | 12.53 | 12.21 | 0 | 0 | 0 | |
04/07/2017 |
12.53
|
62,268 | 12.69 | 12.69 | 12.47 | 0 | 0 | 0 | |
03/07/2017 |
12.69
|
47,410 | 12.90 | 12.90 | 12.58 | 0 | 0 | 0 | |
30/06/2017 |
12.90
|
121,344 | 12.42 | 13.22 | 12.42 | 0 | 0 | 0 | |
29/06/2017 |
12.42
|
74,155 | 12.00 | 12.42 | 12.00 | 0 | 0 | 0 | |
28/06/2017 |
12.00
|
51,000 | 12.00 | 12.00 | 11.41 | 0 | 0 | 0 | |
27/06/2017 |
12.00
|
50,600 | 12.00 | 12.00 | 11.89 | 0 | 0 | 0 | |
26/06/2017 |
12.00
|
8,200 | 12.00 | 12.10 | 12.00 | 0 | 0 | 0 | |
23/06/2017 |
12.00
|
20,848 | 12.00 | 13.16 | 11.94 | 0 | 5,300 | -0.1 | |
22/06/2017 |
12.00
|
55,802 | 12.00 | 12.10 | 11.94 | 0 | 0 | 0 | |
21/06/2017 |
12.00
|
49,000 | 12.00 | 12.05 | 10.93 | 0 | 0 | 0 | |
20/06/2017 |
12.00
|
52,430 | 12.05 | 12.05 | 11.68 | 0 | 0 | 0 | |
19/06/2017 |
12.05
|
81,200 | 12.10 | 12.15 | 12.00 | 1,000 | 300 | 0.0 | |
16/06/2017 |
12.10
|
11,700 | 12.10 | 12.10 | 12.05 | 0 | 0 | 0 | |
15/06/2017 |
12.10
|
25,300 | 12.05 | 12.21 | 12.05 | 0 | 0 | 0 | |
14/06/2017 |
12.05
|
27,500 | 12.00 | 12.10 | 12.00 | 0 | 0 | 0 | |
13/06/2017 |
12.00
|
29,050 | 12.05 | 12.15 | 12.00 | 0 | 0 | 0 | |
12/06/2017 |
12.05
|
37,700 | 12.21 | 12.26 | 12.05 | 300 | 0 | 0.0 | |
09/06/2017 |
12.21
|
60,930 | 12.15 | 12.26 | 12.00 | 0 | 7,000 | -0.2 | |
08/06/2017 |
12.15
|
17,300 | 12.21 | 12.21 | 12.00 | 0 | 0 | 0 | |
07/06/2017 |
12.21
|
20,600 | 12.21 | 12.21 | 12.00 | 0 | 0 | 0 | |
06/06/2017 |
12.21
|
15,700 | 12.21 | 12.21 | 12.00 | 0 | 0 | 0 | |
05/06/2017 |
12.21
|
2,000 | 12.21 | 12.21 | 12.05 | 0 | 0 | 0 | |
02/06/2017 |
12.21
|
10,605 | 12.05 | 12.21 | 12.05 | 0 | 0 | 0 | |
01/06/2017 |
12.05
|
13,500 | 12.00 | 12.37 | 12.00 | 0 | 0 | 0 | |
31/05/2017 |
12.00
|
14,500 | 12.15 | 12.15 | 12.00 | 0 | 0 | 0 | |
30/05/2017 |
12.15
|
3,600 | 12.42 | 12.42 | 12.00 | 0 | 200 | -0.0 | |
29/05/2017 |
12.42
|
19,100 | 12.05 | 12.42 | 11.94 | 0 | 0 | 0 | |
26/05/2017 |
12.05
|
20,200 | 12.42 | 12.42 | 12.05 | 0 | 0 | 0 | |
25/05/2017 |
12.42
|
900 | 12.42 | 12.42 | 12.21 | 0 | 0 | 0 | |
24/05/2017 |
12.42
|
1,000 | 12.31 | 12.47 | 11.94 | 0 | 0 | 0 | |
23/05/2017 |
12.31
|
7,377 | 12.42 | 12.42 | 12.26 | 0 | 0 | 0 | |
22/05/2017 |
12.42
|
29,100 | 12.58 | 12.58 | 12.31 | 0 | 0 | 0 | |
19/05/2017 |
12.58
|
62,750 | 12.21 | 12.63 | 12.05 | 0 | 0 | 0 | |
18/05/2017 |
12.21
|
11,070 | 12.42 | 12.47 | 12.21 | 0 | 0 | 0 | |
17/05/2017 |
12.42
|
21,968 | 12.37 | 12.47 | 12.37 | 0 | 0 | 0 | |
16/05/2017 |
12.37
|
46,700 | 12.53 | 12.53 | 12.31 | 0 | 0 | 0 | |
15/05/2017 |
12.53
|
22,012 | 12.58 | 12.58 | 12.47 | 0 | 0 | 0 | |
12/05/2017 |
12.58
|
40,010 | 12.58 | 12.63 | 12.47 | 0 | 0 | 0 | |
11/05/2017 |
12.58
|
54,136 | 12.53 | 12.69 | 12.42 | 0 | 0 | 0 | |
10/05/2017 |
12.53
|
93,562 | 12.58 | 12.58 | 12.47 | 0 | 0 | 0 | |
09/05/2017 |
12.58
|
25,923 | 12.63 | 12.63 | 12.47 | 0 | 0 | 0 | |
08/05/2017 |
12.63
|
46,687 | 12.37 | 12.63 | 12.21 | 0 | 0 | 0 | |
05/05/2017 |
12.37
|
32,339 | 12.37 | 12.37 | 12.26 | 0 | 0 | 0 | |
04/05/2017 |
12.37
|
45,450 | 12.37 | 12.37 | 12.10 | 0 | 0 | 0 | |
03/05/2017 |
12.37
|
15,710 | 12.37 | 12.42 | 12.21 | 0 | 0 | 0 | |
28/04/2017 |
12.37
|
38,825 | 12.42 | 12.47 | 12.15 | 0 | 0 | 0 | |
27/04/2017 |
12.42
|
23,308 | 12.53 | 12.53 | 12.26 | 0 | 0 | 0 | |
26/04/2017 |
12.53
|
45,100 | 12.37 | 12.58 | 12.21 | 0 | 0 | 0 | |
25/04/2017 |
12.37
|
18,612 | 12.21 | 12.47 | 12.21 | 0 | 0 | 0 | |
24/04/2017 |
12.21
|
102,380 | 11.94 | 12.69 | 11.78 | 0 | 0 | 0 | |
21/04/2017 |
11.94
|
6,375 | 12.00 | 12.00 | 11.84 | 0 | 0 | 0 | |
20/04/2017 |
12.00
|
18,432 | 12.00 | 12.00 | 11.78 | 0 | 0 | 0 | |
19/04/2017 |
12.00
|
28,987 | 11.94 | 12.47 | 11.62 | 0 | 0 | 0 | |
18/04/2017 |
11.94
|
9,298 | 11.84 | 11.94 | 11.73 | 0 | 0 | 0 | |
17/04/2017 |
11.84
|
21,540 | 11.78 | 11.89 | 11.68 | 0 | 0 | 0 | |
14/04/2017 |
11.78
|
1,468 | 11.68 | 11.78 | 11.52 | 0 | 0 | 0 | |
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/04/2017 |
11.68
|
9,550 | 11.62 | 12.10 | 11.41 | 0 | 0 | 0 | |
12/04/2017 |
11.62
|
8,100 | 11.57 | 11.62 | 11.42 | 0 | 0 | 0 | |
11/04/2017 |
11.57
|
32,615 | 11.62 | 11.67 | 11.47 | 0 | 0 | 0 | |
10/04/2017 |
11.62
|
23,360 | 11.67 | 11.67 | 11.62 | 0 | 0 | 0 | |
07/04/2017 |
11.67
|
31,020 | 11.62 | 11.78 | 11.42 | 0 | 0 | 0 | |
05/04/2017 |
11.62
|
28,721 | 11.62 | 11.67 | 11.57 | 0 | 0 | 0 | |
04/04/2017 |
11.62
|
9,564 | 11.62 | 11.73 | 11.57 | 0 | 0 | 0 | |
03/04/2017 |
11.62
|
22,000 | 11.57 | 11.67 | 11.52 | 0 | 0 | 0 | |
31/03/2017 |
11.57
|
19,713 | 11.57 | 11.57 | 11.52 | 0 | 0 | 0 | |
30/03/2017 |
11.57
|
17,966 | 11.67 | 11.67 | 11.52 | 0 | 0 | 0 | |
29/03/2017 |
11.67
|
64,200 | 11.52 | 11.67 | 11.37 | 0 | 0 | 0 | |
28/03/2017 |
11.52
|
12,925 | 11.67 | 11.73 | 11.47 | 0 | 0 | 0 | |
27/03/2017 |
11.67
|
33,100 | 11.67 | 11.73 | 11.57 | 0 | 0 | 0 | |
24/03/2017 |
11.67
|
44,815 | 11.62 | 11.78 | 11.47 | 0 | 0 | 0 | |
23/03/2017 |
11.62
|
52,825 | 11.47 | 11.62 | 11.37 | 0 | 0 | 0 | |
22/03/2017 |
11.47
|
43,266 | 11.47 | 11.67 | 11.27 | 0 | 0 | 0 | |
21/03/2017 |
11.47
|
29,000 | 11.42 | 11.47 | 11.42 | 0 | 0 | 0 | |
20/03/2017 |
11.42
|
20,143 | 11.37 | 11.52 | 11.37 | 0 | 0 | 0 | |
17/03/2017 |
11.37
|
118,362 | 11.42 | 11.47 | 11.32 | 0 | 0 | 0 | |
16/03/2017 |
11.42
|
11,912 | 11.42 | 11.42 | 11.32 | 0 | 0 | 0 | |
15/03/2017 |
11.42
|
23,503 | 11.57 | 11.67 | 11.42 | 0 | 0 | 0 | |
14/03/2017 |
11.57
|
30,510 | 11.42 | 12.18 | 11.17 | 0 | 0 | 0 | |
13/03/2017 |
11.42
|
15,510 | 11.37 | 11.67 | 11.27 | 0 | 0 | 0 | |
10/03/2017 |
11.37
|
46,210 | 11.17 | 11.42 | 11.17 | 0 | 0 | 0 | |
09/03/2017 |
11.17
|
112,685 | 11.47 | 11.47 | 11.12 | 0 | 0 | 0 | |
08/03/2017 |
11.47
|
33,575 | 11.78 | 11.78 | 11.37 | 0 | 0 | 0 | |
07/03/2017 |
11.78
|
22,343 | 11.88 | 11.88 | 11.62 | 0 | 0 | 0 | |
06/03/2017 |
11.88
|
56,072 | 11.88 | 11.93 | 10.71 | 0 | 0 | 0 | |
03/03/2017 |
11.88
|
7,200 | 11.67 | 12.08 | 11.52 | 0 | 0 | 0 | |
02/03/2017 |
11.67
|
69,175 | 11.32 | 12.18 | 11.52 | 8,000 | 0 | 0.2 | |
01/03/2017 |
11.32
|
71,057 | 11.17 | 11.73 | 11.02 | 0 | 0 | 0 | |
28/02/2017 |
11.17
|
8,072 | 10.66 | 11.32 | 11.07 | 0 | 0 | 0 | |
27/02/2017 |
10.66
|
135,600 | 10.41 | 10.76 | 10.25 | 0 | 0 | 0 | |
24/02/2017 |
10.41
|
88,325 | 10.10 | 10.46 | 10.00 | 0 | 0 | 0 | |
23/02/2017 |
10.10
|
41,700 | 10.10 | 10.25 | 10.05 | 0 | 0 | 0 | |
22/02/2017 |
10.10
|
35,124 | 9.95 | 10.15 | 10.00 | 0 | 0 | 0 | |
21/02/2017 |
9.95
|
47,400 | 10.36 | 10.36 | 9.34 | 0 | 75 | -0.0 | |
20/02/2017 |
10.36
|
57,744 | 9.59 | 10.36 | 9.49 | 0 | 0 | 0 | |
17/02/2017 |
9.59
|
126,099 | 9.44 | 9.59 | 9.39 | 0 | 95,150 | -1.8 |