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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
9.14
|
6,500 | 8.97 | 9.20 | 8.97 | 5,500 | 1,200 | 0.1 | |
15/02/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
14/02/2017 |
8.97
|
6,100 | 9.03 | 9.20 | 8.92 | 5,200 | 5,200 | 0 | |
13/02/2017 |
9.03
|
4,500 | 9.03 | 9.20 | 8.92 | 400 | 1,400 | -0.0 | |
10/02/2017 |
9.03
|
9,100 | 9.25 | 9.25 | 8.92 | 5,300 | 5,600 | -0.0 | |
09/02/2017 |
9.25
|
4,900 | 9.31 | 9.31 | 8.97 | 4,900 | 900 | 0.1 | |
08/02/2017 |
9.31
|
200 | 9.14 | 9.31 | 8.97 | 200 | 0 | 0.0 | |
07/02/2017 |
9.14
|
900 | 9.20 | 9.20 | 9.14 | 0 | 0 | 0 | |
06/02/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/02/2017 |
9.20
|
7,400 | 9.20 | 9.20 | 8.97 | 7,100 | 3,000 | 0.1 | |
02/02/2017 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 1,000 | -0.0 | |
25/01/2017 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 100 | 0 | 0.0 | |
24/01/2017 |
9.20
|
3,000 | 9.31 | 9.31 | 9.20 | 3,000 | 0 | 0.0 | |
23/01/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
20/01/2017 |
9.31
|
100 | 9.20 | 9.31 | 9.31 | 100 | 0 | 0.0 | |
19/01/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/01/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/01/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
16/01/2017 |
9.20
|
300 | 9.09 | 9.20 | 8.97 | 200 | 0 | 0.0 | |
13/01/2017 |
9.09
|
14,200 | 9.31 | 9.31 | 8.75 | 1,100 | 0 | 0.0 | |
12/01/2017 |
9.31
|
100 | 9.03 | 9.31 | 9.31 | 100 | 100 | 0 | |
11/01/2017 |
9.03
|
700 | 9.09 | 9.25 | 9.03 | 300 | 0 | 0.0 | |
10/01/2017 |
9.09
|
3,400 | 8.97 | 9.25 | 8.97 | 200 | 3,000 | -0.0 | |
09/01/2017 |
8.97
|
600 | 8.97 | 9.25 | 8.97 | 100 | 500 | -0.0 | |
06/01/2017 |
8.97
|
1,100 | 9.48 | 9.48 | 8.97 | 0 | 0 | 0 | |
05/01/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
04/01/2017 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 100 | 0 | 0.0 | |
03/01/2017 |
9.48
|
200 | 9.54 | 9.54 | 9.48 | 0 | 0 | 0 | |
30/12/2016 |
9.54
|
10,000 | 9.25 | 9.70 | 9.25 | 10,000 | 5,000 | 0.1 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
29/12/2016 |
9.25
|
18,300 | 9.14 | 9.48 | 8.97 | 18,100 | 0 | 0.3 | |
28/12/2016 |
9.14
|
7,300 | 9.14 | 9.14 | 8.63 | 1,900 | 0 | 0.0 | |
27/12/2016 |
9.14
|
1,100 | 9.24 | 9.24 | 8.74 | 700 | 0 | 0.0 | |
26/12/2016 |
9.24
|
600 | 9.24 | 9.24 | 8.69 | 300 | 0 | 0.0 | |
23/12/2016 |
9.24
|
1,000 | 9.09 | 9.35 | 8.99 | 600 | 100 | 0.0 | |
22/12/2016 |
9.09
|
10,600 | 8.94 | 9.14 | 8.79 | 400 | 7,400 | -0.1 | |
21/12/2016 |
8.94
|
500 | 8.94 | 8.94 | 8.69 | 200 | 0 | 0.0 | |
20/12/2016 |
8.94
|
200 | 8.94 | 8.94 | 8.69 | 100 | 0 | 0.0 | |
19/12/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
16/12/2016 |
8.94
|
100 | 8.84 | 8.94 | 8.94 | 100 | 100 | 0 | |
15/12/2016 |
8.84
|
4,400 | 8.84 | 8.94 | 8.63 | 1,700 | 1,900 | -0.0 | |
14/12/2016 |
8.84
|
8,800 | 8.94 | 8.94 | 8.63 | 4,200 | 2,000 | 0.0 | |
13/12/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/12/2016 |
8.94
|
100 | 8.79 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
09/12/2016 |
8.79
|
8,200 | 8.79 | 8.99 | 8.69 | 100 | 0 | 0.0 | |
08/12/2016 |
8.79
|
3,700 | 8.74 | 8.99 | 8.74 | 200 | 0 | 0.0 | |
07/12/2016 |
8.74
|
13,000 | 9.09 | 9.09 | 8.69 | 700 | 0 | 0.0 | |
06/12/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
05/12/2016 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 | |
02/12/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
01/12/2016 |
9.09
|
400 | 9.09 | 9.09 | 8.69 | 200 | 0 | 0.0 | |
30/11/2016 |
9.09
|
6,400 | 9.09 | 9.09 | 8.69 | 6,100 | 0 | 0.1 | |
29/11/2016 |
9.09
|
400 | 9.19 | 9.19 | 8.84 | 200 | 0 | 0.0 | |
28/11/2016 |
9.19
|
600 | 9.35 | 9.35 | 8.84 | 500 | 0 | 0.0 | |
25/11/2016 |
9.35
|
6,600 | 8.79 | 9.35 | 8.58 | 5,200 | 5,000 | 0.0 | |
24/11/2016 |
8.79
|
600 | 8.79 | 8.79 | 8.58 | 400 | 400 | 0 | |
23/11/2016 |
8.79
|
500 | 8.79 | 8.79 | 8.63 | 300 | 300 | 0 | |
22/11/2016 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 100 | 0 | |
21/11/2016 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 100 | 0 | |
18/11/2016 |
8.79
|
200 | 8.74 | 8.79 | 8.79 | 200 | 100 | 0.0 | |
17/11/2016 |
8.74
|
300 | 8.74 | 8.74 | 8.69 | 200 | 0 | 0.0 | |
16/11/2016 |
8.74
|
400 | 8.79 | 8.79 | 8.63 | 300 | 0 | 0.0 | |
15/11/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
14/11/2016 |
8.79
|
1,600 | 8.94 | 8.94 | 8.74 | 0 | 100 | -0.0 | |
11/11/2016 |
8.94
|
12,900 | 8.99 | 8.99 | 8.43 | 10,400 | 10,700 | -0.0 | |
10/11/2016 |
8.99
|
100 | 8.89 | 8.99 | 8.99 | 100 | 0 | 0.0 | |
09/11/2016 |
8.89
|
1,500 | 8.99 | 8.99 | 8.53 | 1,000 | 0 | 0.0 | |
08/11/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
07/11/2016 |
8.99
|
100 | 8.89 | 8.99 | 8.99 | 100 | 0 | 0.0 | |
04/11/2016 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/11/2016 |
8.89
|
16,700 | 8.99 | 8.99 | 8.43 | 14,400 | 13,000 | 0.0 | |
02/11/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
01/11/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
31/10/2016 |
8.99
|
600 | 9.04 | 9.04 | 8.63 | 100 | 0 | 0.0 | |
28/10/2016 |
9.04
|
100 | 8.89 | 9.04 | 9.04 | 100 | 0 | 0.0 | |
27/10/2016 |
8.89
|
4,200 | 8.89 | 8.94 | 8.63 | 700 | 3,800 | -0.1 | |
26/10/2016 |
8.89
|
2,400 | 9.09 | 9.09 | 8.63 | 400 | 100 | 0.0 | |
25/10/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
24/10/2016 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 | |
21/10/2016 |
9.09
|
100 | 8.53 | 9.09 | 9.09 | 100 | 0 | 0.0 | |
20/10/2016 |
8.53
|
2,700 | 8.89 | 9.14 | 8.53 | 300 | 1,600 | -0.0 | |
19/10/2016 |
8.89
|
34,500 | 9.04 | 9.29 | 8.63 | 200 | 29,800 | -0.5 | |
18/10/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
17/10/2016 |
9.04
|
100 | 8.79 | 9.04 | 9.04 | 100 | 100 | 0 | |
14/10/2016 |
8.79
|
9,800 | 8.79 | 8.84 | 8.63 | 200 | 8,900 | -0.1 | |
13/10/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
12/10/2016 |
8.79
|
17,500 | 8.79 | 8.84 | 8.63 | 0 | 15,200 | -0.3 | |
11/10/2016 |
8.79
|
600 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 | |
10/10/2016 |
8.79
|
100 | 8.58 | 8.79 | 8.79 | 100 | 0 | 0.0 | |
07/10/2016 |
8.58
|
3,100 | 8.79 | 8.79 | 8.38 | 100 | 3,100 | -0.0 | |
06/10/2016 |
8.79
|
3,100 | 8.79 | 8.79 | 8.63 | 100 | 3,000 | -0.0 | |
05/10/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/10/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
03/10/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
30/09/2016 |
8.79
|
100 | 8.63 | 8.79 | 8.79 | 0 | 0 | 0 | |
29/09/2016 |
8.63
|
2,100 | 8.84 | 8.84 | 8.63 | 100 | 1,800 | -0.0 | |
28/09/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
27/09/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
26/09/2016 |
8.84
|
100 | 8.63 | 8.84 | 8.84 | 0 | 100 | -0.0 | |
23/09/2016 |
8.63
|
7,100 | 8.63 | 8.84 | 8.53 | 1,600 | 7,100 | -0.1 | |
22/09/2016 |
8.63
|
6,200 | 8.74 | 9.14 | 8.63 | 4,100 | 0 | 0.1 |