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) |
-1.70 | -4.93% | 7,200 | 0 | 0 |
32
36
32.80
|
2 tháng
(2024-07-22) |
3.60 | 12.33% | 26,300 | 0 | -0.0 |
29.20
36
32.80
|
3 tháng
(2024-06-24) |
2.90 | 9.70% | 34,600 | -600 | -0.0 |
29.20
36
32.80
|
6 tháng
(2024-03-25) |
4.83 | 17.27% | 411,274 | -23,831 | -0.7 |
26.59
36
32.80
|
12 tháng
(2023-09-26) |
10.37 | 46.26% | 1,344,902 | -152,335 | -4.2 |
22.43
36
32.80
|
24 tháng
(2022-10-03) |
8.70 | 36.09% | 3,789,972 | -332,034 | -8.8 |
21.15
36
32.80
|
36 tháng
(2021-10-06) |
6.82 | 26.26% | 21,537,461 | -408,450 | -12.1 |
18.36
36
32.80
|
60 tháng
(2019-10-17) |
10.46 | 46.82% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
10.90
|
706,968 | 10.77 | 11.02 | 10.77 | 7,300 | 44,800 | -0.7 | |
15/02/2017 |
10.77
|
416,043 | 10.90 | 10.96 | 10.77 | 5,000 | 30,000 | -0.4 | |
14/02/2017 |
10.90
|
965,666 | 10.71 | 11.15 | 10.77 | 8,800 | 0 | 0.2 | |
13/02/2017 |
10.71
|
969,824 | 10.34 | 10.77 | 10.40 | 0 | 100 | -0.0 | |
10/02/2017 |
10.34
|
247,661 | 10.21 | 10.46 | 10.21 | 0 | 95,000 | -1.6 | |
09/02/2017 |
10.21
|
172,680 | 10.15 | 10.21 | 10.08 | 5,000 | 20,000 | -0.2 | |
08/02/2017 |
10.15
|
123,501 | 10.34 | 10.34 | 10.15 | 3,800 | 100,789 | -1.6 | |
07/02/2017 |
10.34
|
133,150 | 10.34 | 10.34 | 10.21 | 0 | 50,000 | -0.8 | |
06/02/2017 |
10.34
|
247,661 | 10.21 | 10.34 | 10.08 | 25,800 | 145,000 | -1.9 | |
03/02/2017 |
10.21
|
174,425 | 10.34 | 10.34 | 10.15 | 5,000 | 55,057 | -0.8 | |
02/02/2017 |
10.34
|
78,163 | 10.15 | 10.34 | 10.21 | 0 | 13,100 | -0.2 | |
25/01/2017 |
10.15
|
112,725 | 10.15 | 10.15 | 10.08 | 10 | 100,000 | -1.6 | |
24/01/2017 |
10.15
|
73,520 | 10.02 | 10.21 | 10.08 | 3,000 | 0 | 0.0 | |
23/01/2017 |
10.02
|
125,007 | 10.02 | 10.15 | 9.96 | 5,000 | 49,200 | -0.7 | |
20/01/2017 |
10.02
|
63,225 | 10.02 | 10.21 | 10.02 | 10,025 | 9,000 | 0.0 | |
19/01/2017 |
10.02
|
43,850 | 10.02 | 10.02 | 9.96 | 2,700 | 0 | 0.0 | |
18/01/2017 |
10.02
|
124,800 | 10.08 | 10.21 | 10.02 | 12,000 | 10,900 | 0.0 | |
17/01/2017 |
10.08
|
60,010 | 10.08 | 10.15 | 10.02 | 5,700 | 10,300 | -0.1 | |
16/01/2017 |
10.08
|
130,370 | 10.08 | 10.21 | 10.02 | 3,000 | 25,100 | -0.4 | |
13/01/2017 |
10.08
|
95,615 | 10.02 | 10.08 | 9.96 | 12,200 | 0 | 0.2 | |
12/01/2017 |
10.02
|
86,500 | 10.02 | 10.08 | 9.96 | 4,500 | 4,300 | 0.0 | |
11/01/2017 |
10.02
|
163,110 | 10.15 | 10.15 | 10.02 | 10,500 | 0 | 0.2 | |
10/01/2017 |
10.15
|
168,601 | 10.15 | 10.15 | 10.02 | 0 | 0 | 0 | |
09/01/2017 |
10.15
|
115,000 | 10.15 | 10.21 | 10.08 | 2,800 | 20,100 | -0.3 | |
06/01/2017 |
10.15
|
130,191 | 10.27 | 10.27 | 10.08 | 0 | 59,463 | -1.0 | |
05/01/2017 |
10.27
|
133,710 | 10.02 | 10.34 | 10.08 | 4,600 | 0 | 0.1 | |
04/01/2017 |
10.02
|
122,915 | 9.96 | 10.02 | 9.96 | 3,000 | 2,000 | 0.0 | |
03/01/2017 |
9.96
|
60,100 | 9.96 | 10.02 | 9.96 | 0 | 0 | 0 | |
30/12/2016 |
9.96
|
10,744 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
29/12/2016 |
9.96
|
44,325 | 9.96 | 10.02 | 9.90 | 1,700 | 0 | 0.0 | |
28/12/2016 |
9.96
|
34,263 | 9.96 | 9.96 | 9.90 | 0 | 15,700 | -0.2 | |
27/12/2016 |
9.96
|
36,300 | 9.96 | 9.96 | 9.90 | 0 | 0 | 0 | |
26/12/2016 |
9.96
|
19,854 | 9.83 | 9.96 | 9.83 | 5,800 | 800 | 0.1 | |
23/12/2016 |
9.83
|
78,700 | 9.90 | 9.90 | 9.77 | 6,800 | 15,700 | -0.1 | |
22/12/2016 |
9.90
|
59,703 | 9.96 | 10.02 | 9.90 | 11,600 | 5,300 | 0.1 | |
21/12/2016 |
9.96
|
38,600 | 10.02 | 10.02 | 9.96 | 12,000 | 0 | 0.2 | |
20/12/2016 |
10.02
|
51,300 | 10.02 | 10.02 | 9.90 | 0 | 29,000 | -0.5 | |
19/12/2016 |
10.02
|
18,050 | 9.90 | 10.02 | 9.90 | 0 | 0 | 0 | |
16/12/2016 |
9.90
|
19,200 | 9.83 | 9.90 | 9.83 | 2,500 | 0 | 0.0 | |
15/12/2016 |
9.83
|
25,312 | 9.90 | 9.90 | 9.83 | 16,000 | 4,000 | 0.2 | |
14/12/2016 |
9.90
|
26,610 | 9.83 | 9.96 | 9.83 | 6,000 | 0 | 0.1 | |
13/12/2016 |
9.83
|
73,347 | 9.90 | 9.90 | 9.71 | 3,000 | 10,000 | -0.1 | |
12/12/2016 |
9.90
|
24,214 | 9.96 | 10.08 | 9.90 | 0 | 0 | 0 | |
09/12/2016 |
9.96
|
127,230 | 9.96 | 10.02 | 9.77 | 0 | 0 | 0 | |
08/12/2016 |
9.96
|
41,630 | 10.08 | 10.08 | 9.96 | 0 | 0 | 0 | |
07/12/2016 |
10.08
|
50,200 | 10.02 | 10.21 | 9.83 | 4,000 | 0 | 0.1 | |
06/12/2016 |
10.02
|
59,653 | 10.02 | 10.15 | 10.02 | 0 | 0 | 0 | |
05/12/2016 |
10.02
|
255,200 | 10.08 | 10.27 | 10.02 | 4,500 | 0 | 0.1 | |
02/12/2016 |
10.08
|
35,020 | 10.21 | 10.46 | 10.08 | 4,000 | 0 | 0.1 | |
01/12/2016 |
10.21
|
118,160 | 10.02 | 10.84 | 10.08 | 14,000 | 0 | 0.2 | |
30/11/2016 |
10.02
|
117,728 | 10.02 | 10.08 | 9.96 | 4,000 | 0 | 0.1 | |
29/11/2016 |
10.02
|
105,430 | 10.02 | 10.08 | 9.96 | 4,000 | 0 | 0.1 | |
28/11/2016 |
10.02
|
78,974 | 10.15 | 10.15 | 10.02 | 0 | 0 | 0 | |
25/11/2016 |
10.15
|
42,600 | 10.21 | 10.21 | 10.08 | 4,100 | 0 | 0.1 | |
24/11/2016 |
10.21
|
50,130 | 10.21 | 10.27 | 10.15 | 9,200 | 0 | 0.2 | |
23/11/2016 |
10.21
|
43,385 | 10.27 | 10.27 | 10.15 | 5,200 | 0 | 0.1 | |
22/11/2016 |
10.27
|
249,431 | 10.21 | 10.34 | 10.21 | 0 | 58,300 | -1.0 | |
21/11/2016 |
10.21
|
42,616 | 10.27 | 10.27 | 10.15 | 0 | 16,700 | -0.3 | |
18/11/2016 |
10.27
|
162,045 | 10.34 | 10.34 | 10.27 | 0 | 128,000 | -2.1 | |
17/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/11/2016 |
10.34
|
173,881 | 10.27 | 10.71 | 10.27 | 20,000 | 0 | 0.3 | |
16/11/2016 |
10.27
|
134,027 | 10.21 | 10.33 | 10.27 | 2,800 | 0 | 0.0 | |
15/11/2016 |
10.21
|
114,521 | 10.21 | 10.33 | 10.21 | 16,700 | 2,500 | 0.2 | |
14/11/2016 |
10.21
|
227,281 | 10.27 | 10.27 | 10.21 | 10,400 | 0 | 0.2 | |
11/11/2016 |
10.27
|
71,860 | 10.33 | 10.33 | 10.21 | 3,500 | 0 | 0.1 | |
10/11/2016 |
10.33
|
90,459 | 10.15 | 10.39 | 10.15 | 0 | 26,500 | -0.5 | |
09/11/2016 |
10.15
|
267,948 | 10.33 | 10.33 | 10.04 | 1,000 | 5,600 | -0.1 | |
08/11/2016 |
10.33
|
62,110 | 10.33 | 10.45 | 10.27 | 0 | 0 | 0 | |
07/11/2016 |
10.33
|
380,790 | 10.33 | 10.51 | 10.33 | 0 | 0 | 0 | |
04/11/2016 |
10.33
|
184,537 | 10.21 | 10.51 | 10.27 | 0 | 0 | 0 | |
03/11/2016 |
10.21
|
130,053 | 10.27 | 10.27 | 10.15 | 0 | 0 | 0 | |
02/11/2016 |
10.27
|
237,720 | 10.27 | 10.39 | 10.21 | 0 | 0 | 0 | |
01/11/2016 |
10.27
|
252,740 | 10.15 | 10.39 | 10.10 | 0 | 0 | 0 | |
31/10/2016 |
10.15
|
142,378 | 10.33 | 10.33 | 10.15 | 0 | 0 | 0 | |
28/10/2016 |
10.33
|
118,400 | 10.39 | 10.39 | 10.21 | 7,100 | 0 | 0.1 | |
27/10/2016 |
10.39
|
205,719 | 10.21 | 10.39 | 10.15 | 70,000 | 400 | 1.2 | |
26/10/2016 |
10.21
|
248,118 | 10.27 | 10.27 | 10.15 | 0 | 70,000 | -1.2 | |
25/10/2016 |
10.27
|
122,008 | 10.21 | 10.27 | 10.10 | 2,000 | 0 | 0.0 | |
24/10/2016 |
10.21
|
171,322 | 10.33 | 10.33 | 10.15 | 1,900 | 0 | 0.0 | |
21/10/2016 |
10.33
|
117,362 | 10.51 | 10.57 | 10.33 | 8,100 | 0 | 0.1 | |
20/10/2016 |
10.51
|
531,520 | 10.51 | 10.92 | 10.51 | 0 | 0 | 0 | |
19/10/2016 |
10.51
|
567,919 | 10.21 | 10.51 | 10.21 | 0 | 0 | 0 | |
18/10/2016 |
10.21
|
215,800 | 10.15 | 10.21 | 10.10 | 4,700 | 0 | 0.1 | |
17/10/2016 |
10.15
|
258,600 | 10.15 | 10.21 | 10.10 | 8,500 | 0 | 0.1 | |
14/10/2016 |
10.15
|
399,800 | 10.15 | 10.21 | 10.10 | 0 | 700 | -0.0 | |
13/10/2016 |
10.15
|
262,205 | 10.10 | 10.27 | 10.04 | 0 | 10,500 | -0.2 | |
12/10/2016 |
10.10
|
219,350 | 10.15 | 10.15 | 10.04 | 0 | 0 | 0 | |
11/10/2016 |
10.15
|
237,246 | 10.04 | 10.27 | 9.98 | 0 | 0 | 0 | |
10/10/2016 |
10.04
|
326,077 | 10.15 | 10.27 | 10.04 | 0 | 0 | 0 | |
07/10/2016 |
10.15
|
912,724 | 9.80 | 10.27 | 9.86 | 0 | 503 | -0.0 | |
06/10/2016 |
9.80
|
98,886 | 9.74 | 9.86 | 9.74 | 2,100 | 0 | 0.0 | |
05/10/2016 |
9.74
|
125,956 | 9.74 | 9.80 | 9.68 | 0 | 18 | -0.0 | |
04/10/2016 |
9.74
|
174,818 | 9.92 | 9.92 | 9.74 | 0 | 0 | 0 | |
03/10/2016 |
9.92
|
89,200 | 9.98 | 9.98 | 9.80 | 1,000 | 0 | 0.0 | |
30/09/2016 |
9.98
|
48,950 | 10.04 | 10.04 | 9.92 | 500 | 0 | 0.0 | |
29/09/2016 |
10.04
|
603,890 | 9.74 | 10.10 | 9.80 | 0 | 1,200 | -0.0 | |
28/09/2016 |
9.74
|
68,826 | 9.74 | 9.74 | 9.62 | 4,700 | 0 | 0.1 | |
27/09/2016 |
9.74
|
37,810 | 9.74 | 9.74 | 9.62 | 0 | 0 | 0 | |
26/09/2016 |
9.74
|
49,586 | 9.74 | 9.74 | 9.68 | 0 | 0 | 0 | |
23/09/2016 |
9.74
|
80,104 | 9.74 | 9.80 | 9.68 | 700 | 0 | 0.0 | |
22/09/2016 |
9.74
|
107,124 | 9.74 | 9.86 | 9.68 | 0 | 0 | 0 |