Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2017 |
11.57
|
2,420 | 11.42 | 11.64 | 11.35 | 0 | 0 | 0 | |
16/11/2017 |
11.42
|
13,910 | 11.86 | 11.86 | 11.42 | 0 | 0 | 0 | |
15/11/2017 |
11.86
|
1,840 | 11.50 | 11.86 | 11.57 | 0 | 0 | 0 | |
14/11/2017 |
11.50
|
5,800 | 11.78 | 12.07 | 11.28 | 0 | 0 | 0 | |
13/11/2017 |
11.78
|
32,000 | 12.29 | 12.43 | 11.78 | 0 | 0 | 0 | |
10/11/2017 |
12.29
|
19,580 | 12.14 | 12.50 | 12.00 | 0 | 0 | 0 | |
09/11/2017 |
12.14
|
17,800 | 11.50 | 12.21 | 11.57 | 0 | 0 | 0 | |
08/11/2017 |
11.50
|
2,700 | 11.42 | 11.50 | 11.28 | 0 | 0 | 0 | |
07/11/2017 |
11.42
|
1,500 | 11.21 | 11.42 | 11.21 | 0 | 0 | 0 | |
06/11/2017 |
11.21
|
26,000 | 10.92 | 11.21 | 10.92 | 0 | 0 | 0 | |
03/11/2017 |
10.92
|
6,800 | 11.14 | 11.14 | 10.78 | 0 | 0 | 0 | |
02/11/2017 |
11.14
|
9,640 | 11.14 | 11.50 | 10.78 | 0 | 0 | 0 | |
01/11/2017 |
11.14
|
10,000 | 11.28 | 11.50 | 10.99 | 0 | 0 | 0 | |
31/10/2017 |
11.28
|
8,000 | 11.78 | 11.78 | 10.63 | 0 | 0 | 0 | |
30/10/2017 |
11.78
|
1,800 | 11.86 | 11.93 | 11.78 | 0 | 0 | 0 | |
27/10/2017 |
11.86
|
11,500 | 11.86 | 11.93 | 11.78 | 0 | 0 | 0 | |
26/10/2017 |
11.86
|
8,900 | 12.21 | 12.21 | 11.86 | 0 | 0 | 0 | |
25/10/2017 |
12.21
|
13,100 | 12.07 | 12.21 | 11.93 | 0 | 0 | 0 | |
24/10/2017 |
12.07
|
29,920 | 12.21 | 12.21 | 11.93 | 0 | 0 | 0 | |
23/10/2017 |
12.21
|
43,310 | 12.36 | 12.72 | 12.21 | 0 | 0 | 0 | |
20/10/2017 |
12.36
|
8,700 | 12.43 | 12.57 | 12.36 | 0 | 0 | 0 | |
19/10/2017 |
12.43
|
31,600 | 12.43 | 12.50 | 12.29 | 0 | 0 | 0 | |
18/10/2017 |
12.43
|
9,400 | 12.50 | 12.50 | 12.43 | 0 | 0 | 0 | |
17/10/2017 |
12.50
|
10,000 | 12.65 | 12.65 | 12.50 | 0 | 0 | 0 | |
16/10/2017 |
12.65
|
11,700 | 12.65 | 12.72 | 12.65 | 0 | 0 | 0 | |
13/10/2017 |
12.65
|
10,800 | 12.72 | 12.86 | 12.57 | 0 | 0 | 0 | |
12/10/2017 |
12.72
|
26,200 | 12.43 | 12.86 | 12.21 | 0 | 0 | 0 | |
11/10/2017 |
12.43
|
22,200 | 12.57 | 12.65 | 12.43 | 0 | 0 | 0 | |
10/10/2017 |
12.57
|
10,910 | 12.79 | 12.86 | 12.57 | 0 | 0 | 0 | |
09/10/2017 |
12.79
|
11,100 | 12.86 | 12.86 | 12.72 | 0 | 0 | 0 | |
06/10/2017 |
12.86
|
1,600 | 12.57 | 12.93 | 12.72 | 0 | 0 | 0 | |
05/10/2017 |
12.57
|
11,500 | 12.86 | 12.86 | 12.57 | 0 | 0 | 0 | |
04/10/2017 |
12.86
|
7,520 | 12.79 | 12.93 | 12.65 | 0 | 0 | 0 | |
03/10/2017 |
12.79
|
14,300 | 12.57 | 12.86 | 12.29 | 0 | 0 | 0 | |
02/10/2017 |
12.57
|
13,700 | 12.86 | 13.01 | 12.57 | 0 | 0 | 0 | |
29/09/2017 |
12.86
|
10,000 | 13.01 | 13.08 | 12.86 | 0 | 0 | 0 | |
28/09/2017 |
13.01
|
9,350 | 13.01 | 13.08 | 12.93 | 0 | 0 | 0 | |
27/09/2017 |
13.01
|
9,900 | 13.01 | 13.15 | 12.93 | 0 | 0 | 0 | |
26/09/2017 |
13.01
|
42,143 | 13.15 | 13.22 | 12.57 | 0 | 0 | 0 | |
25/09/2017 |
13.15
|
15,800 | 13.29 | 13.36 | 13.15 | 0 | 0 | 0 | |
22/09/2017 |
13.29
|
16,200 | 13.36 | 13.51 | 13.22 | 0 | 0 | 0 | |
21/09/2017 |
13.36
|
12,300 | 13.51 | 13.58 | 13.36 | 0 | 0 | 0 | |
20/09/2017 |
13.51
|
39,800 | 13.58 | 13.65 | 13.36 | 0 | 0 | 0 | |
19/09/2017 |
13.58
|
17,400 | 13.58 | 13.58 | 13.36 | 0 | 0 | 0 | |
18/09/2017 |
13.58
|
11,900 | 13.65 | 13.65 | 13.51 | 0 | 0 | 0 | |
15/09/2017 |
13.65
|
13,400 | 13.80 | 14.08 | 13.65 | 0 | 0 | 0 | |
14/09/2017 |
13.80
|
38,700 | 13.44 | 14.01 | 13.36 | 0 | 0 | 0 | |
13/09/2017 |
13.44
|
19,120 | 13.36 | 13.44 | 13.22 | 0 | 0 | 0 | |
12/09/2017 |
13.36
|
15,800 | 13.36 | 13.58 | 13.29 | 0 | 0 | 0 | |
11/09/2017 |
13.36
|
13,400 | 13.72 | 13.72 | 13.36 | 0 | 0 | 0 | |
08/09/2017 |
13.72
|
43,000 | 13.65 | 13.80 | 13.51 | 0 | 0 | 0 | |
07/09/2017 |
13.65
|
36,260 | 13.65 | 13.80 | 13.58 | 0 | 0 | 0 | |
06/09/2017 |
13.65
|
51,085 | 13.80 | 13.80 | 13.29 | 0 | 0 | 0 | |
05/09/2017 |
13.80
|
73,035 | 13.94 | 14.15 | 13.58 | 0 | 0 | 0 | |
01/09/2017 |
13.94
|
38,525 | 13.80 | 14.23 | 13.36 | 0 | 0 | 0 | |
31/08/2017 |
13.80
|
22,365 | 13.80 | 14.37 | 13.36 | 0 | 0 | 0 | |
30/08/2017 |
13.80
|
67,335 | 14.37 | 14.37 | 12.93 | 0 | 0 | 0 | |
29/08/2017 |
14.37
|
91,600 | 15.16 | 15.30 | 14.23 | 0 | 0 | 0 | |
28/08/2017 |
15.16
|
140,383 | 14.44 | 15.66 | 14.51 | 0 | 0 | 0 | |
25/08/2017 |
14.44
|
297,590 | 12.79 | 14.44 | 12.65 | 0 | 0 | 0 | |
24/08/2017 |
12.79
|
65,500 | 12.57 | 12.93 | 12.21 | 0 | 0 | 0 | |
23/08/2017 |
12.57
|
22,800 | 12.29 | 12.57 | 12.14 | 0 | 0 | 0 | |
22/08/2017 |
12.29
|
78,300 | 12.21 | 12.57 | 12.21 | 0 | 0 | 0 | |
21/08/2017 |
12.21
|
156,910 | 11.86 | 12.36 | 11.86 | 0 | 0 | 0 | |
18/08/2017 |
11.86
|
43,300 | 12.07 | 12.14 | 11.71 | 0 | 0 | 0 | |
17/08/2017 |
12.07
|
70,880 | 12.14 | 12.86 | 12.07 | 0 | 0 | 0 | |
16/08/2017 |
12.14
|
135,907 | 12.72 | 12.72 | 11.86 | 0 | 0 | 0 | |
15/08/2017 |
12.72
|
63,401 | 12.79 | 12.93 | 12.43 | 0 | 0 | 0 | |
14/08/2017 |
12.79
|
78,700 | 13.29 | 13.29 | 12.79 | 0 | 0 | 0 | |
11/08/2017 |
13.29
|
36,510 | 13.65 | 13.80 | 13.29 | 0 | 0 | 0 | |
10/08/2017 |
13.65
|
74,228 | 13.65 | 13.72 | 13.36 | 0 | 0 | 0 | |
09/08/2017 |
13.65
|
93,800 | 13.58 | 14.30 | 13.65 | 0 | 0 | 0 | |
08/08/2017 |
13.58
|
75,310 | 13.65 | 14.37 | 13.51 | 0 | 0 | 0 | |
07/08/2017 |
13.65
|
92,900 | 14.37 | 14.59 | 13.65 | 0 | 0 | 0 | |
04/08/2017 |
14.37
|
80,587 | 14.73 | 15.30 | 14.30 | 0 | 0 | 0 | |
03/08/2017 |
14.73
|
83,400 | 16.09 | 16.17 | 14.73 | 0 | 0 | 0 | |
02/08/2017 |
16.09
|
58,624 | 16.53 | 16.53 | 15.88 | 4 | 0 | 0.0 | |
01/08/2017 |
16.53
|
46,300 | 16.60 | 16.60 | 16.38 | 0 | 0 | 0 | |
31/07/2017 |
16.60
|
71,713 | 17.68 | 17.68 | 16.31 | 0 | 0 | 0 | |
28/07/2017 |
17.68
|
86,330 | 16.88 | 18.11 | 16.24 | 0 | 0 | 0 | |
27/07/2017 |
16.88
|
107,460 | 16.02 | 16.96 | 15.74 | 0 | 0 | 0 | |
26/07/2017 |
16.02
|
159,601 | 16.88 | 16.88 | 15.74 | 0 | 0 | 0 | |
25/07/2017 |
16.88
|
208,507 | 15.02 | 17.24 | 15.45 | 0 | 0 | 0 | |
24/07/2017 |
15.02
|
162,600 | 14.01 | 16.09 | 14.37 | 0 | 0 | 0 | |
21/07/2017 |
14.01
|
8,249 | 14.01 | 14.37 | 13.65 | 0 | 0 | 0 | |
20/07/2017 |
14.01
|
9,411 | 13.65 | 15.02 | 13.44 | 56 | 0 | 0.0 | |
19/07/2017 |
13.65
|
7,700 | 13.29 | 13.65 | 12.93 | 0 | 0 | 0 | |
18/07/2017 |
13.29
|
38,417 | 13.94 | 13.94 | 13.08 | 0 | 0 | 0 | |
17/07/2017 |
13.94
|
21,650 | 14.30 | 14.37 | 13.65 | 0 | 0 | 0 | |
14/07/2017 |
14.30
|
65,440 | 15.59 | 15.59 | 14.01 | 0 | 0 | 0 | |
13/07/2017 |
15.59
|
77,790 | 17.96 | 17.96 | 15.38 | 0 | 0 | 0 | |
12/07/2017: Cổ tức tiền mặt tỉ lệ: 195% | |||||||||
12/07/2017 |
17.96
|
34,740 | 18.54 | 19.40 | 15.45 | 0 | 0 | 0 | |
11/07/2017 |
18.54
|
180,140 | 18.82 | 19.23 | 18.01 | 0 | 0 | 0 | |
10/07/2017 |
18.82
|
44,800 | 19.44 | 19.60 | 18.78 | 0 | 0 | 0 | |
07/07/2017 |
19.44
|
56,914 | 19.93 | 20.09 | 19.23 | 0 | 0 | 0 | |
06/07/2017 |
19.93
|
130,007 | 20.38 | 20.42 | 19.77 | 0 | 0 | 0 | |
05/07/2017 |
20.38
|
67,006 | 20.13 | 20.38 | 19.97 | 0 | 0 | 0 | |
04/07/2017 |
20.13
|
81,500 | 20.58 | 20.87 | 19.93 | 0 | 0 | 0 | |
03/07/2017 |
20.58
|
118,110 | 20.34 | 21.28 | 20.22 | 0 | 0 | 0 | |
30/06/2017 |
20.34
|
95,100 | 20.87 | 21.07 | 19.23 | 0 | 0 | 0 |