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) |
0.40 | 1.45% | 69,600 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 250,800 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-24) |
2.50 | 9.80% | 442,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,354,800 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-26) |
8.19 | 41.35% | 3,818,300 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-10-03) |
10.91 | 63.81% | 6,664,107 | -1,447,000 | -30.5 |
15.41
28
28
|
36 tháng
(2021-10-06) |
8.40 | 42.83% | 10,850,407 | -1,892,400 | -40.5 |
15.41
28
28
|
60 tháng
(2019-10-17) |
18.18 | 185.03% | 19,371,832 | -1,733,935 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
8.21
|
500 | 8.15 | 8.21 | 8.21 | 0 | 0 | 0 | |
15/02/2017 |
8.15
|
5,200 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 | |
14/02/2017 |
8.39
|
4,100 | 8.68 | 8.68 | 7.92 | 300 | 0 | 0.0 | |
13/02/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
10/02/2017 |
8.68
|
800 | 8.21 | 8.68 | 8.33 | 800 | 0 | 0.0 | |
09/02/2017 |
8.21
|
1,900 | 8.21 | 8.21 | 7.92 | 0 | 0 | 0 | |
08/02/2017 |
8.21
|
9,450 | 8.39 | 8.39 | 7.63 | 800 | 0 | 0.0 | |
07/02/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/02/2017 |
8.39
|
1,200 | 8.21 | 8.39 | 8.33 | 200 | 0 | 0.0 | |
06/02/2017 |
8.21
|
3,600 | 8.16 | 8.21 | 8.05 | 400 | 0 | 0.0 | |
03/02/2017 |
8.16
|
100 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 | |
02/02/2017 |
8.21
|
1,000 | 8.10 | 8.32 | 8.21 | 100 | 0 | 0.0 | |
25/01/2017 |
8.10
|
1,710 | 8.05 | 8.10 | 8.05 | 10 | 0 | 0.0 | |
24/01/2017 |
8.05
|
6,500 | 8.27 | 8.27 | 8.00 | 3,200 | 0 | 0.0 | |
23/01/2017 |
8.27
|
100 | 8.05 | 8.27 | 8.27 | 100 | 0 | 0.0 | |
20/01/2017 |
8.05
|
300 | 8.21 | 8.21 | 8.05 | 0 | 0 | 0 | |
19/01/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
18/01/2017 |
8.21
|
100 | 8.05 | 8.21 | 8.21 | 100 | 0 | 0.0 | |
17/01/2017 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
16/01/2017 |
8.05
|
4,500 | 8.10 | 8.10 | 8.05 | 4,200 | 0 | 0.1 | |
13/01/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
12/01/2017 |
8.10
|
100 | 8.16 | 8.16 | 8.10 | 0 | 0 | 0 | |
11/01/2017 |
8.16
|
100 | 8.10 | 8.16 | 8.16 | 100 | 0 | 0.0 | |
10/01/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
09/01/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
06/01/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
05/01/2017 |
8.10
|
100 | 8.32 | 8.32 | 8.10 | 0 | 0 | 0 | |
04/01/2017 |
8.32
|
100 | 8.16 | 8.32 | 8.32 | 100 | 0 | 0.0 | |
03/01/2017 |
8.16
|
2,100 | 8.43 | 8.43 | 7.89 | 200 | 0 | 0.0 | |
30/12/2016 |
8.43
|
100 | 8.38 | 8.43 | 8.43 | 100 | 0 | 0.0 | |
29/12/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
28/12/2016 |
8.38
|
200 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 | |
27/12/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
26/12/2016 |
8.10
|
1,800 | 8.38 | 8.38 | 7.83 | 100 | 0 | 0.0 | |
23/12/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
22/12/2016 |
8.38
|
7,200 | 8.05 | 8.38 | 8.10 | 7,100 | 0 | 0.1 | |
21/12/2016 |
8.05
|
2,200 | 8.05 | 8.05 | 7.89 | 200 | 0 | 0.0 | |
20/12/2016 |
8.05
|
100 | 8.38 | 8.38 | 8.05 | 0 | 0 | 0 | |
19/12/2016 |
8.38
|
100 | 8.10 | 8.38 | 8.38 | 100 | 0 | 0.0 | |
16/12/2016 |
8.10
|
7,300 | 8.48 | 8.65 | 7.94 | 200 | 0 | 0.0 | |
15/12/2016 |
8.48
|
2,300 | 8.59 | 9.35 | 8.10 | 900 | 0 | 0.0 | |
14/12/2016 |
8.59
|
200 | 8.32 | 8.59 | 8.43 | 200 | 0 | 0.0 | |
13/12/2016 |
8.32
|
1,200 | 8.38 | 8.65 | 8.21 | 400 | 0 | 0.0 | |
12/12/2016 |
8.38
|
1,100 | 8.43 | 8.43 | 8.21 | 100 | 0 | 0.0 | |
09/12/2016 |
8.43
|
300 | 8.32 | 8.43 | 8.27 | 100 | 0 | 0.0 | |
08/12/2016 |
8.32
|
1,300 | 8.27 | 8.59 | 8.27 | 300 | 0 | 0.0 | |
07/12/2016 |
8.27
|
100 | 8.38 | 8.38 | 8.27 | 100 | 0 | 0.0 | |
06/12/2016 |
8.38
|
2,800 | 8.38 | 8.81 | 8.10 | 2,400 | 0 | 0.0 | |
05/12/2016 |
8.38
|
1,300 | 8.10 | 8.38 | 8.16 | 1,300 | 0 | 0.0 | |
02/12/2016 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 | |
01/12/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
30/11/2016 |
8.10
|
3,200 | 8.00 | 8.16 | 7.73 | 2,200 | 0 | 0.0 | |
29/11/2016 |
8.00
|
3,800 | 8.10 | 8.10 | 7.94 | 400 | 0 | 0.0 | |
28/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/11/2016 |
8.10
|
105 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
22/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
21/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
18/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/11/2016 |
8.10
|
100 | 7.83 | 8.10 | 8.10 | 100 | 0 | 0.0 | |
16/11/2016 |
7.83
|
700 | 7.94 | 7.94 | 7.83 | 0 | 0 | 0 | |
15/11/2016 |
7.94
|
1,000 | 8.00 | 8.00 | 7.56 | 200 | 0 | 0.0 | |
14/11/2016 |
8.00
|
1,100 | 7.89 | 8.00 | 7.78 | 100 | 0 | 0.0 | |
11/11/2016 |
7.89
|
1,800 | 8.10 | 8.10 | 7.83 | 0 | 0 | 0 | |
10/11/2016 |
8.10
|
1,600 | 8.10 | 8.10 | 7.83 | 100 | 0 | 0.0 | |
09/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
08/11/2016 |
8.10
|
400 | 8.27 | 8.32 | 8.10 | 0 | 0 | 0 | |
07/11/2016 |
8.27
|
1,990 | 8.05 | 8.32 | 7.83 | 200 | 0 | 0.0 | |
04/11/2016 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 200 | 0 | 0.0 | |
03/11/2016 |
8.05
|
750 | 8.05 | 8.05 | 7.83 | 100 | 0 | 0.0 | |
02/11/2016 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 100 | -0.0 | |
01/11/2016 |
8.05
|
50 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
31/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
28/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
27/10/2016 |
8.05
|
100 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 | |
26/10/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/10/2016 |
8.10
|
100 | 8.00 | 8.10 | 8.10 | 100 | 0 | 0.0 | |
24/10/2016 |
8.00
|
2,700 | 8.00 | 8.00 | 8.00 | 100 | 0 | 0.0 | |
21/10/2016 |
8.00
|
3,860 | 8.00 | 8.21 | 7.89 | 300 | 0 | 0.0 | |
20/10/2016 |
8.00
|
1,400 | 8.10 | 8.10 | 7.89 | 200 | 0 | 0.0 | |
19/10/2016 |
8.10
|
830 | 8.10 | 8.10 | 7.94 | 100 | 0 | 0.0 | |
18/10/2016 |
8.10
|
1,400 | 8.10 | 8.10 | 8.00 | 300 | 0 | 0.0 | |
17/10/2016 |
8.10
|
2,300 | 8.21 | 8.21 | 8.00 | 100 | 0 | 0.0 | |
14/10/2016 |
8.21
|
1,200 | 8.16 | 8.43 | 8.10 | 100 | 0 | 0.0 | |
13/10/2016 |
8.16
|
68,350 | 8.10 | 8.16 | 8.10 | 60,600 | 0 | 0.9 | |
12/10/2016 |
8.10
|
24,400 | 8.10 | 8.75 | 8.10 | 23,500 | 0 | 0.4 | |
11/10/2016 |
8.10
|
21,000 | 8.21 | 8.43 | 8.10 | 20,300 | 0 | 0.3 | |
10/10/2016 |
8.21
|
300 | 8.10 | 8.38 | 8.10 | 200 | 0 | 0.0 | |
07/10/2016 |
8.10
|
260 | 8.48 | 8.48 | 8.10 | 100 | 0 | 0.0 | |
06/10/2016 |
8.48
|
5,250 | 8.10 | 8.92 | 8.05 | 5,100 | 0 | 0.1 | |
05/10/2016 |
8.10
|
835 | 8.10 | 8.10 | 7.94 | 100 | 0 | 0.0 | |
04/10/2016 |
8.10
|
11,905 | 8.21 | 8.59 | 8.00 | 10,300 | 0 | 0.2 | |
03/10/2016 |
8.21
|
11,100 | 8.38 | 8.65 | 8.10 | 10,600 | 0 | 0.2 | |
30/09/2016 |
8.38
|
2,800 | 8.27 | 8.59 | 8.00 | 1,700 | 0 | 0.0 | |
29/09/2016 |
8.27
|
12,200 | 8.10 | 8.38 | 7.94 | 11,200 | 0 | 0.2 | |
28/09/2016 |
8.10
|
1,730 | 8.27 | 8.27 | 7.89 | 700 | 0 | 0.0 | |
27/09/2016 |
8.27
|
10,500 | 8.32 | 8.32 | 8.10 | 10,100 | 0 | 0.2 | |
26/09/2016 |
8.32
|
10,700 | 8.65 | 8.75 | 8.10 | 9,500 | 0 | 0.1 | |
23/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
22/09/2016 |
8.65
|
200 | 8.32 | 8.65 | 8.48 | 200 | 0 | 0.0 |