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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-24) |
2.90 | 6.74% | 231,100 | 0 | 0 |
43
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-26) |
14.39 | 45.69% | 338,500 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-10-03) |
12.08 | 35.72% | 397,300 | -9,500 | 3.1 |
19.10
49.20
45.90
|
36 tháng
(2021-10-06) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-17) |
27.17 | 145.12% | 978,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/11/2017 |
14.17
|
700 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
02/11/2017 |
14.17
|
5,000 | 13.80 | 14.17 | 13.80 | 0 | 0 | 0 | |
01/11/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
31/10/2017 |
13.80
|
600 | 13.87 | 13.87 | 13.80 | 0 | 0 | 0 | |
30/10/2017 |
13.87
|
600 | 13.80 | 13.87 | 13.87 | 0 | 0 | 0 | |
27/10/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
26/10/2017 |
13.80
|
4,000 | 13.43 | 13.80 | 13.80 | 0 | 0 | 0 | |
25/10/2017 |
13.43
|
3,000 | 13.20 | 13.43 | 13.43 | 0 | 0 | 0 | |
24/10/2017 |
13.20
|
16,000 | 14.17 | 14.17 | 13.20 | 5,540 | 16,000 | -0.2 | |
23/10/2017 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
20/10/2017 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
19/10/2017 |
14.17
|
10 | 14.92 | 14.92 | 14.17 | 0 | 0 | 0 | |
18/10/2017 |
14.92
|
3,910 | 14.17 | 14.92 | 14.17 | 0 | 0 | 0 | |
17/10/2017 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
16/10/2017 |
14.17
|
1,970 | 13.80 | 14.17 | 14.10 | 0 | 1,840 | -0.0 | |
13/10/2017 |
13.80
|
400 | 13.80 | 13.80 | 13.80 | 400 | 0 | 0.0 | |
12/10/2017 |
13.80
|
3,300 | 13.80 | 13.80 | 13.80 | 3,300 | 0 | 0.1 | |
11/10/2017 |
13.80
|
12,000 | 13.91 | 13.95 | 13.80 | 9,990 | 2,000 | 0.1 | |
10/10/2017 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
09/10/2017 |
13.91
|
3,010 | 14.17 | 14.17 | 13.91 | 0 | 3,000 | -0.1 | |
06/10/2017 |
14.17
|
13,510 | 14.51 | 14.88 | 14.17 | 0 | 1,000 | -0.0 | |
05/10/2017 |
14.51
|
30 | 14.28 | 15.25 | 14.51 | 0 | 0 | 0 | |
04/10/2017 |
14.28
|
1,010 | 13.80 | 14.28 | 13.80 | 1,000 | 0 | 0.0 | |
03/10/2017 |
13.80
|
1,270 | 14.10 | 15.03 | 13.80 | 1,070 | 0 | 0.0 | |
02/10/2017 |
14.10
|
4,280 | 14.55 | 15.55 | 13.80 | 3,100 | 0 | 0.1 | |
29/09/2017 |
14.55
|
6,140 | 14.51 | 15.40 | 13.80 | 2,660 | 0 | 0.0 | |
28/09/2017 |
14.51
|
1,480 | 15.59 | 16.63 | 14.51 | 0 | 0 | 0 | |
27/09/2017 |
15.59
|
140 | 14.84 | 15.66 | 14.55 | 0 | 0 | 0 | |
26/09/2017 |
14.84
|
1,140 | 13.91 | 14.88 | 13.95 | 0 | 0 | 0 | |
25/09/2017 |
13.91
|
4,120 | 13.02 | 13.91 | 12.20 | 0 | 1,000 | -0.0 | |
22/09/2017 |
13.02
|
10 | 12.20 | 13.02 | 13.02 | 0 | 0 | 0 | |
21/09/2017 |
12.20
|
10 | 12.94 | 12.94 | 12.20 | 0 | 0 | 0 | |
20/09/2017 |
12.94
|
10 | 13.80 | 13.80 | 12.94 | 0 | 0 | 0 | |
19/09/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
18/09/2017 |
13.80
|
2,100 | 13.54 | 13.80 | 13.80 | 0 | 0 | 0 | |
15/09/2017 |
13.54
|
5,170 | 13.28 | 14.17 | 12.38 | 0 | 0 | 0 | |
14/09/2017 |
13.28
|
10 | 14.17 | 14.17 | 13.28 | 0 | 0 | 0 | |
13/09/2017 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
12/09/2017 |
14.17
|
2,510 | 14.77 | 15.63 | 14.17 | 0 | 0 | 0 | |
11/09/2017 |
14.77
|
190 | 15.85 | 16.37 | 14.77 | 0 | 0 | 0 | |
08/09/2017 |
15.85
|
30 | 14.84 | 15.85 | 14.84 | 0 | 0 | 0 | |
07/09/2017 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
06/09/2017 |
14.84
|
3,030 | 14.70 | 14.92 | 13.80 | 0 | 0 | 0 | |
05/09/2017 |
14.70
|
1,210 | 13.80 | 14.70 | 13.43 | 0 | 0 | 0 | |
01/09/2017 |
13.80
|
4,510 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
31/08/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
30/08/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
29/08/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
28/08/2017 |
13.80
|
5,040 | 14.10 | 15.07 | 13.80 | 0 | 0 | 0 | |
25/08/2017 |
14.10
|
240 | 13.20 | 14.10 | 14.06 | 0 | 0 | 0 | |
24/08/2017 |
13.20
|
1,600 | 14.17 | 14.17 | 13.20 | 0 | 0 | 0 | |
23/08/2017 |
14.17
|
2,000 | 14.70 | 14.70 | 14.17 | 0 | 0 | 0 | |
22/08/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
21/08/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
18/08/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
17/08/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
16/08/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
15/08/2017 |
14.70
|
100 | 14.17 | 14.70 | 14.70 | 0 | 0 | 0 | |
14/08/2017 |
14.17
|
2,700 | 14.17 | 14.17 | 13.43 | 0 | 0 | 0 | |
11/08/2017 |
14.17
|
40 | 14.17 | 14.17 | 13.95 | 0 | 0 | 0 | |
10/08/2017 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
09/08/2017 |
14.17
|
70 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
08/08/2017 |
14.17
|
5,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
07/08/2017 |
14.17
|
1,490 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
04/08/2017 |
14.17
|
10 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
03/08/2017 |
14.17
|
1,120 | 14.55 | 14.92 | 14.17 | 0 | 0 | 0 | |
02/08/2017 |
14.55
|
1,000 | 14.43 | 14.55 | 14.55 | 0 | 0 | 0 | |
01/08/2017 |
14.43
|
20 | 15.52 | 15.52 | 14.43 | 0 | 0 | 0 | |
31/07/2017 |
15.52
|
100 | 15.11 | 15.52 | 15.52 | 0 | 0 | 0 | |
28/07/2017 |
15.11
|
7,410 | 14.17 | 15.11 | 13.80 | 0 | 0 | 0 | |
27/07/2017 |
14.17
|
930 | 14.58 | 15.11 | 14.17 | 0 | 0 | 0 | |
26/07/2017 |
14.58
|
10 | 15.66 | 15.66 | 14.58 | 0 | 0 | 0 | |
25/07/2017 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
24/07/2017 |
15.66
|
10 | 15.11 | 15.66 | 15.66 | 0 | 0 | 0 | |
21/07/2017 |
15.11
|
1,190 | 14.17 | 15.11 | 13.20 | 0 | 0 | 0 | |
20/07/2017 |
14.17
|
1,110 | 14.55 | 14.55 | 14.17 | 0 | 0 | 0 | |
19/07/2017 |
14.55
|
50 | 15.63 | 15.63 | 14.55 | 0 | 0 | 0 | |
18/07/2017 |
15.63
|
10 | 16.78 | 16.78 | 15.63 | 0 | 0 | 0 | |
17/07/2017 |
16.78
|
110 | 16.19 | 16.78 | 15.07 | 0 | 0 | 0 | |
14/07/2017 |
16.19
|
20 | 15.66 | 16.30 | 16.19 | 0 | 0 | 0 | |
13/07/2017 |
15.66
|
7,500 | 14.84 | 15.66 | 13.87 | 0 | 0 | 0 | |
12/07/2017 |
14.84
|
20 | 15.93 | 15.93 | 14.84 | 0 | 0 | 0 | |
11/07/2017 |
15.93
|
20 | 15.74 | 15.93 | 15.93 | 0 | 0 | 0 | |
10/07/2017 |
15.74
|
110 | 14.92 | 15.74 | 14.92 | 0 | 0 | 0 | |
07/07/2017 |
14.92
|
1,100 | 14.40 | 14.92 | 14.55 | 0 | 0 | 0 | |
06/07/2017 |
14.40
|
5,010 | 14.55 | 14.55 | 14.40 | 0 | 0 | 0 | |
05/07/2017 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
04/07/2017 |
14.55
|
10 | 14.99 | 14.99 | 14.55 | 0 | 0 | 0 | |
03/07/2017 |
14.99
|
20 | 14.17 | 15.11 | 14.99 | 0 | 0 | 0 | |
30/06/2017 |
14.17
|
2,000 | 15.07 | 15.07 | 14.17 | 0 | 0 | 0 | |
29/06/2017 |
15.07
|
10 | 15.11 | 15.11 | 15.07 | 0 | 0 | 0 | |
28/06/2017 |
15.11
|
10 | 14.17 | 15.11 | 15.11 | 0 | 0 | 0 | |
27/06/2017 |
14.17
|
480 | 14.51 | 14.51 | 14.17 | 0 | 0 | 0 | |
26/06/2017 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
23/06/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/06/2017 |
14.51
|
20 | 13.95 | 14.51 | 14.51 | 0 | 0 | 0 | |
22/06/2017 |
13.95
|
30 | 14.96 | 15.53 | 13.91 | 0 | 0 | 0 | |
21/06/2017 |
14.96
|
60 | 14.06 | 14.96 | 13.12 | 0 | 0 | 0 | |
20/06/2017 |
14.06
|
50 | 15.10 | 15.10 | 14.06 | 0 | 0 | 0 | |
19/06/2017 |
15.10
|
30 | 14.38 | 15.10 | 13.37 | 0 | 0 | 0 | |
16/06/2017 |
14.38
|
3,350 | 15.10 | 15.10 | 14.38 | 0 | 0 | 0 |