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) |
-0.60 | -1.58% | 378,000 | 85,200 | 3.2 |
37.30
38.90
37.40
|
2 tháng
(2024-07-22) |
-0.50 | -1.32% | 762,600 | 149,200 | 5.6 |
35.70
38.90
37.40
|
3 tháng
(2024-06-24) |
-0.60 | -1.58% | 1,353,500 | 151,360 | 5.7 |
35.70
40
37.40
|
6 tháng
(2024-03-25) |
-1.10 | -2.86% | 3,916,100 | 374,421 | 14.1 |
35.70
41.30
37.40
|
12 tháng
(2023-09-26) |
7.29 | 24.20% | 6,295,000 | 254,557 | 9.5 |
28.60
41.30
37.40
|
24 tháng
(2022-10-03) |
11.33 | 43.44% | 8,806,109 | 253,126 | 9.5 |
18.23
41.30
37.40
|
36 tháng
(2021-10-06) |
2.51 | 7.20% | 15,128,996 | 335,837 | 14.2 |
18.23
46.85
37.40
|
60 tháng
(2019-10-17) |
20.57 | 122.19% | 24,231,679 | 1,325,145 | 68.2 |
13.71
46.85
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
11.40
|
29,210 | 11.17 | 11.45 | 11.12 | 100 | 0 | 0.0 | |
15/02/2017 |
11.17
|
20,800 | 11.19 | 11.21 | 10.42 | 700 | 0 | 0.0 | |
14/02/2017 |
11.19
|
15,605 | 11.33 | 11.33 | 11.19 | 0 | 0 | 0 | |
13/02/2017 |
11.33
|
13,650 | 11.38 | 11.38 | 11.31 | 0 | 0 | 0 | |
10/02/2017 |
11.38
|
9,567 | 11.45 | 11.45 | 11.33 | 0 | 0 | 0 | |
09/02/2017 |
11.45
|
13,650 | 11.45 | 11.56 | 10.91 | 0 | 0 | 0 | |
08/02/2017 |
11.45
|
22,901 | 11.42 | 11.49 | 11.33 | 1,000 | 0 | 0.0 | |
07/02/2017 |
11.42
|
56,700 | 11.63 | 11.63 | 11.42 | 19,000 | 0 | 0.9 | |
06/02/2017 |
11.63
|
18,305 | 11.58 | 11.63 | 11.52 | 0 | 0 | 0 | |
03/02/2017 |
11.58
|
15,400 | 11.61 | 11.61 | 11.49 | 1,600 | 0 | 0.1 | |
02/02/2017 |
11.61
|
26,500 | 11.72 | 11.84 | 11.56 | 0 | 0 | 0 | |
25/01/2017 |
11.72
|
24,500 | 11.75 | 11.75 | 11.38 | 4,000 | 0 | 0.2 | |
24/01/2017 |
11.75
|
18,701 | 11.84 | 11.91 | 11.61 | 4,000 | 0 | 0.2 | |
23/01/2017 |
11.84
|
20,360 | 11.61 | 11.89 | 11.65 | 1,800 | 0 | 0.1 | |
20/01/2017 |
11.61
|
121,741 | 10.56 | 11.61 | 10.68 | 0 | 0 | 0 | |
19/01/2017 |
10.56
|
3,160 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
18/01/2017 |
10.56
|
2,800 | 10.66 | 10.66 | 10.47 | 0 | 0 | 0 | |
17/01/2017 |
10.66
|
11,000 | 10.77 | 10.77 | 10.26 | 0 | 0 | 0 | |
16/01/2017 |
10.77
|
6,100 | 10.77 | 10.91 | 10.22 | 100 | 0 | 0.0 | |
13/01/2017 |
10.77
|
4,000 | 10.73 | 10.77 | 10.68 | 0 | 0 | 0 | |
12/01/2017 |
10.73
|
12,641 | 10.56 | 10.91 | 10.68 | 0 | 0 | 0 | |
11/01/2017 |
10.56
|
7,016 | 10.31 | 10.73 | 10.56 | 0 | 0 | 0 | |
10/01/2017 |
10.31
|
3,300 | 10.31 | 10.31 | 10.28 | 0 | 0 | 0 | |
09/01/2017 |
10.31
|
4,735 | 10.33 | 10.33 | 10.22 | 900 | 0 | 0.0 | |
06/01/2017 |
10.33
|
2,100 | 10.38 | 10.38 | 10.33 | 500 | 0 | 0.0 | |
05/01/2017 |
10.38
|
7,200 | 10.38 | 10.45 | 10.38 | 3,500 | 0 | 0.2 | |
04/01/2017 |
10.38
|
10,100 | 10.45 | 10.45 | 10.38 | 0 | 0 | 0 | |
03/01/2017 |
10.45
|
8,000 | 10.45 | 10.68 | 10.45 | 0 | 0 | 0 | |
30/12/2016 |
10.45
|
5,200 | 10.45 | 10.49 | 10.33 | 0 | 0 | 0 | |
29/12/2016 |
10.45
|
3,300 | 10.38 | 10.56 | 10.35 | 0 | 0 | 0 | |
28/12/2016 |
10.38
|
3,700 | 10.19 | 10.45 | 10.19 | 0 | 0 | 0 | |
27/12/2016 |
10.19
|
3,601 | 10.66 | 10.66 | 10.17 | 0 | 800 | -0.0 | |
26/12/2016 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
23/12/2016 |
10.66
|
600 | 10.59 | 10.66 | 10.63 | 0 | 0 | 0 | |
22/12/2016 |
10.59
|
1,000 | 10.24 | 10.59 | 10.24 | 0 | 0 | 0 | |
21/12/2016 |
10.24
|
4,400 | 10.45 | 10.49 | 10.24 | 0 | 0 | 0 | |
20/12/2016 |
10.45
|
6,700 | 10.87 | 10.89 | 10.45 | 0 | 0 | 0 | |
19/12/2016 |
10.87
|
700 | 10.89 | 10.89 | 10.87 | 0 | 0 | 0 | |
16/12/2016 |
10.89
|
3,410 | 10.89 | 10.89 | 10.61 | 0 | 0 | 0 | |
15/12/2016 |
10.89
|
5,700 | 10.93 | 10.93 | 10.63 | 0 | 0 | 0 | |
14/12/2016 |
10.93
|
2,700 | 10.89 | 10.93 | 10.68 | 0 | 0 | 0 | |
13/12/2016 |
10.89
|
5,800 | 10.91 | 10.91 | 10.33 | 0 | 0 | 0 | |
12/12/2016 |
10.91
|
5,710 | 10.96 | 10.96 | 10.28 | 0 | 0 | 0 | |
09/12/2016 |
10.96
|
1,200 | 10.87 | 10.96 | 10.33 | 0 | 0 | 0 | |
08/12/2016 |
10.87
|
3,510 | 10.10 | 10.89 | 10.22 | 0 | 0 | 0 | |
07/12/2016 |
10.10
|
6,100 | 11.17 | 11.17 | 10.10 | 0 | 0 | 0 | |
06/12/2016 |
11.17
|
1,700 | 11.24 | 11.24 | 10.91 | 0 | 0 | 0 | |
05/12/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/12/2016 |
11.24
|
25,680 | 10.98 | 11.26 | 11.14 | 23,000 | 0 | 1.1 | |
02/12/2016 |
10.98
|
13,900 | 10.98 | 11.03 | 10.94 | 7,000 | 0 | 0.3 | |
01/12/2016 |
10.98
|
1,900 | 10.98 | 11.05 | 10.71 | 0 | 0 | 0 | |
30/11/2016 |
10.98
|
7,540 | 11.05 | 11.09 | 10.98 | 0 | 0 | 0 | |
29/11/2016 |
11.05
|
4,500 | 10.94 | 11.11 | 11.00 | 0 | 0 | 0 | |
28/11/2016 |
10.94
|
45,800 | 11.14 | 11.58 | 10.94 | 0 | 0 | 0 | |
25/11/2016 |
11.14
|
19,847 | 10.87 | 11.58 | 10.87 | 500 | 0 | 0.0 | |
24/11/2016 |
10.87
|
6,667 | 10.69 | 10.87 | 10.69 | 0 | 0 | 0 | |
23/11/2016 |
10.69
|
1,100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
22/11/2016 |
10.69
|
7,770 | 10.76 | 10.80 | 10.69 | 300 | 0 | 0.0 | |
21/11/2016 |
10.76
|
1,639 | 10.87 | 10.87 | 10.74 | 0 | 0 | 0 | |
18/11/2016 |
10.87
|
4,800 | 10.91 | 11.11 | 10.62 | 0 | 0 | 0 | |
17/11/2016 |
10.91
|
5,097 | 10.91 | 10.91 | 10.69 | 0 | 0 | 0 | |
16/11/2016 |
10.91
|
5,300 | 11.18 | 11.18 | 10.91 | 0 | 0 | 0 | |
15/11/2016 |
11.18
|
19,938 | 10.80 | 11.18 | 10.69 | 0 | 0 | 0 | |
14/11/2016 |
10.80
|
4,761 | 11.14 | 11.14 | 10.80 | 0 | 100 | -0.0 | |
11/11/2016 |
11.14
|
9,438 | 11.14 | 11.16 | 10.96 | 0 | 0 | 0 | |
10/11/2016 |
11.14
|
26,833 | 10.76 | 11.18 | 10.87 | 0 | 0 | 0 | |
09/11/2016 |
10.76
|
411 | 10.69 | 10.76 | 10.76 | 0 | 0 | 0 | |
08/11/2016 |
10.69
|
11,240 | 10.58 | 10.69 | 10.58 | 0 | 0 | 0 | |
07/11/2016 |
10.58
|
10,633 | 10.58 | 10.58 | 10.54 | 0 | 0 | 0 | |
04/11/2016 |
10.58
|
23,520 | 10.98 | 10.98 | 10.56 | 0 | 0 | 0 | |
03/11/2016 |
10.98
|
10,600 | 10.98 | 11.14 | 10.87 | 0 | 0 | 0 | |
02/11/2016 |
10.98
|
1,850 | 11.14 | 11.14 | 10.98 | 0 | 0 | 0 | |
01/11/2016 |
11.14
|
4,600 | 11.18 | 11.18 | 11.07 | 0 | 0 | 0 | |
31/10/2016 |
11.18
|
25,546 | 11.14 | 11.20 | 11.14 | 0 | 0 | 0 | |
28/10/2016 |
11.14
|
4,992 | 11.18 | 11.18 | 11.09 | 0 | 0 | 0 | |
27/10/2016 |
11.18
|
5,853 | 11.20 | 11.20 | 11.14 | 0 | 0 | 0 | |
26/10/2016 |
11.20
|
7,545 | 10.89 | 11.23 | 10.74 | 0 | 0 | 0 | |
25/10/2016 |
10.89
|
10,800 | 11.14 | 11.14 | 10.89 | 0 | 0 | 0 | |
24/10/2016 |
11.14
|
6,703 | 11.27 | 11.27 | 10.80 | 100 | 0 | 0.0 | |
21/10/2016 |
11.27
|
50,210 | 11.23 | 11.38 | 10.69 | 0 | 0 | 0 | |
20/10/2016 |
11.23
|
3,350 | 11.23 | 11.25 | 11.14 | 0 | 0 | 0 | |
19/10/2016 |
11.23
|
32,303 | 11.18 | 11.27 | 11.14 | 0 | 0 | 0 | |
18/10/2016 |
11.18
|
28,050 | 11.36 | 11.36 | 11.09 | 0 | 0 | 0 | |
17/10/2016 |
11.36
|
4,425 | 11.25 | 11.45 | 11.16 | 0 | 0 | 0 | |
14/10/2016 |
11.25
|
8,530 | 11.25 | 11.45 | 11.25 | 0 | 0 | 0 | |
13/10/2016 |
11.25
|
6,208 | 11.34 | 11.34 | 10.94 | 0 | 0 | 0 | |
12/10/2016 |
11.34
|
16,250 | 11.34 | 11.40 | 11.14 | 0 | 0 | 0 | |
11/10/2016 |
11.34
|
13,600 | 11.43 | 11.81 | 11.14 | 0 | 0 | 0 | |
10/10/2016 |
11.43
|
37,000 | 10.58 | 11.63 | 10.58 | 0 | 0 | 0 | |
07/10/2016 |
10.58
|
21,357 | 10.69 | 10.69 | 10.25 | 0 | 0 | 0 | |
06/10/2016 |
10.69
|
1,441 | 10.78 | 10.89 | 10.62 | 0 | 0 | 0 | |
05/10/2016 |
10.78
|
56,700 | 10.69 | 10.83 | 10.69 | 0 | 0 | 0 | |
04/10/2016 |
10.69
|
13,300 | 10.69 | 10.78 | 10.69 | 0 | 0 | 0 | |
03/10/2016 |
10.69
|
45,236 | 10.56 | 10.80 | 10.45 | 0 | 0 | 0 | |
30/09/2016 |
10.56
|
3,250 | 10.67 | 10.67 | 10.25 | 0 | 0 | 0 | |
29/09/2016 |
10.67
|
8,400 | 10.69 | 10.69 | 10.47 | 0 | 0 | 0 | |
28/09/2016 |
10.69
|
10,800 | 10.71 | 10.80 | 10.69 | 0 | 0 | 0 | |
27/09/2016 |
10.71
|
15,100 | 10.51 | 10.71 | 10.47 | 0 | 0 | 0 | |
26/09/2016 |
10.51
|
39,817 | 9.80 | 10.69 | 9.80 | 0 | 0 | 0 | |
23/09/2016 |
9.80
|
16,550 | 9.64 | 9.91 | 9.64 | 100 | 0 | 0.0 | |
22/09/2016 |
9.64
|
11,110 | 9.51 | 9.69 | 9.53 | 0 | 0 | 0 |