Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-4.50 | -4.74% | 1,294,100 | 0 | 0 |
88.80
95
90.50
|
2 tháng
(2024-07-22) |
-0.20 | -0.22% | 3,194,700 | -30 | -0.0 |
86.10
96.90
90.50
|
3 tháng
(2024-06-20) |
-18.30 | -16.82% | 8,821,100 | -30 | -0.0 |
86.10
110.30
90.50
|
6 tháng
(2024-03-22) |
32.30 | 55.50% | 23,255,550 | -37 | -0.0 |
55
114
90.50
|
12 tháng
(2023-09-25) |
44.90 | 98.48% | 31,593,216 | -81 | -0.0 |
43.60
114
90.50
|
24 tháng
(2022-09-29) |
51.52 | 132.20% | 34,619,919 | -157 | -0.0 |
27.10
114
90.50
|
36 tháng
(2021-10-04) |
42.08 | 86.92% | 37,989,892 | -485,396 | -36.1 |
27.10
114
90.50
|
60 tháng
(2019-10-15) |
72.62 | 406.16% | 46,050,571 | -493,989 | -42.9 |
16.08
114
90.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
17.71
|
3,164 | 18.12 | 18.12 | 17.71 | 1,600 | 0 | 0.1 | |
27/11/2017 |
18.12
|
24,701 | 18.14 | 18.37 | 17.71 | 2,100 | 0 | 0.2 | |
24/11/2017 |
17.69
|
27,203 | 17.46 | 17.69 | 17.35 | 2,700 | 2 | 0.2 | |
23/11/2017 |
17.46
|
10,220 | 17.37 | 17.46 | 17.14 | 1,220 | 2,009 | -0.1 | |
22/11/2017 |
17.64
|
29,000 | 16.87 | 19.30 | 16.85 | 0 | 7,900 | -0.6 | |
21/11/2017 |
16.82
|
13,510 | 17.01 | 17.46 | 16.76 | 0 | 100 | -0.0 | |
20/11/2017 |
17.23
|
23,819 | 16.67 | 17.23 | 16.55 | 19 | 5,000 | -0.4 | |
17/11/2017 |
16.55
|
8,000 | 16.30 | 16.55 | 16.21 | 1,300 | 0 | 0.1 | |
16/11/2017 |
16.55
|
13,300 | 16.30 | 16.55 | 16.17 | 0 | 2,900 | -0.2 | |
15/11/2017 |
16.17
|
1,114 | 16.19 | 16.19 | 16.17 | 600 | 0 | 0.0 | |
14/11/2017 |
16.10
|
1,700 | 16.05 | 16.23 | 16.05 | 0 | 700 | -0.1 | |
13/11/2017 |
16.21
|
1,240 | 16.10 | 16.21 | 15.89 | 0 | 500 | -0.0 | |
10/11/2017 |
16.10
|
1,550 | 16.10 | 16.10 | 16.10 | 0 | 1,000 | -0.1 | |
09/11/2017 |
16.10
|
1,872 | 16.12 | 16.12 | 16.10 | 10 | 500 | -0.0 | |
08/11/2017 |
16.12
|
1,500 | 15.98 | 16.21 | 15.98 | 0 | 0 | 0 | |
07/11/2017 |
15.98
|
2,900 | 15.89 | 16.01 | 15.89 | 900 | 2,000 | -0.1 | |
06/11/2017 |
15.87
|
20,000 | 15.98 | 15.98 | 15.87 | 0 | 0 | 0 | |
03/11/2017 |
15.98
|
20,060 | 15.98 | 16.55 | 15.98 | 20 | 1,600 | -0.1 | |
02/11/2017 |
15.98
|
2,682 | 16.01 | 16.19 | 15.98 | 200 | 0 | 0.0 | |
01/11/2017 |
15.87
|
4,200 | 16.10 | 16.10 | 15.87 | 0 | 0 | 0 | |
31/10/2017 |
16.10
|
3,209 | 16.10 | 16.10 | 16.10 | 9 | 0 | 0.0 | |
30/10/2017 |
16.01
|
520 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
27/10/2017 |
16.01
|
1,450 | 16.01 | 16.01 | 16.01 | 1,100 | 1,200 | -0.0 | |
26/10/2017 |
16.01
|
600 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
25/10/2017 |
16.21
|
7,250 | 16.10 | 16.21 | 16.10 | 0 | 0 | 0 | |
24/10/2017 |
16.30
|
21 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
23/10/2017 |
16.32
|
809 | 16.10 | 16.44 | 16.10 | 500 | 0 | 0.0 | |
20/10/2017 |
16.32
|
5,403 | 16.55 | 16.55 | 16.32 | 1,300 | 0 | 0.1 | |
19/10/2017 |
16.67
|
300 | 16.32 | 16.67 | 16.32 | 0 | 0 | 0 | |
18/10/2017 |
16.32
|
8,900 | 16.44 | 16.44 | 16.32 | 1,500 | 0 | 0.1 | |
17/10/2017 |
16.39
|
2,976 | 16.55 | 16.55 | 16.39 | 0 | 0 | 0 | |
16/10/2017 |
16.44
|
1,200 | 16.32 | 16.44 | 16.32 | 0 | 0 | 0 | |
13/10/2017 |
16.35
|
1,015 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
12/10/2017 |
16.32
|
23,902 | 16.32 | 16.32 | 16.32 | 18,800 | 0 | 1.4 | |
11/10/2017 |
16.28
|
12,601 | 16.32 | 16.32 | 16.28 | 6,900 | 0 | 0.5 | |
10/10/2017 |
16.53
|
3,300 | 16.30 | 16.53 | 16.28 | 1,500 | 0 | 0.1 | |
09/10/2017 |
16.21
|
16,700 | 16.32 | 16.32 | 16.21 | 0 | 0 | 0 | |
06/10/2017 |
16.30
|
13,001 | 16.53 | 16.55 | 16.19 | 0 | 0 | 0 | |
05/10/2017 |
15.87
|
1,000 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
04/10/2017 |
16.32
|
1,100 | 16.01 | 16.32 | 16.01 | 0 | 0 | 0 | |
03/10/2017 |
16.10
|
4,400 | 16.21 | 16.21 | 16.10 | 400 | 0 | 0.0 | |
02/10/2017 |
16.23
|
4,640 | 16.32 | 16.87 | 16.23 | 40 | 0 | 0.0 | |
29/09/2017 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
28/09/2017 |
16.21
|
1,201 | 16.17 | 16.21 | 16.17 | 0 | 0 | 0 | |
27/09/2017 |
16.17
|
1,500 | 16.12 | 16.17 | 16.12 | 0 | 0 | 0 | |
26/09/2017 |
16.30
|
14,370 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 | |
25/09/2017 |
16.55
|
6,002 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
22/09/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/09/2017 |
16.12
|
14,171 | 16.12 | 16.55 | 16.12 | 0 | 0 | 0 | |
21/09/2017 |
16.05
|
9,800 | 15.87 | 16.05 | 15.87 | 0 | 0 | 0 | |
20/09/2017 |
16.05
|
3,402 | 15.87 | 16.05 | 15.87 | 0 | 0 | 0 | |
19/09/2017 |
16.01
|
2,600 | 16.21 | 16.21 | 16.01 | 0 | 0 | 0 | |
18/09/2017 |
15.87
|
1,900 | 16.10 | 16.10 | 15.87 | 0 | 0 | 0 | |
15/09/2017 |
15.78
|
3,433 | 16.10 | 16.32 | 15.78 | 0 | 0 | 0 | |
14/09/2017 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
13/09/2017 |
15.87
|
16,000 | 16.54 | 16.54 | 15.87 | 0 | 0 | 0 | |
12/09/2017 |
15.87
|
2,153 | 16.37 | 16.37 | 15.87 | 0 | 0 | 0 | |
11/09/2017 |
15.72
|
9,400 | 16.32 | 16.66 | 15.65 | 1,800 | 0 | 0 | |
08/09/2017 |
16.32
|
1,800 | 15.65 | 16.32 | 15.65 | 1,000 | 0 | 0.1 | |
07/09/2017 |
15.87
|
450 | 16.21 | 16.21 | 15.87 | 100 | 0 | 0.0 | |
06/09/2017 |
15.74
|
5,000 | 15.87 | 15.74 | 15.74 | 0 | 0 | 0 | |
05/09/2017 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
01/09/2017 |
16.10
|
19,980 | 16.10 | 16.10 | 15.65 | 0 | 5,780 | -0.4 | |
31/08/2017 |
16.10
|
11,032 | 15.67 | 16.66 | 15.65 | 0 | 9,800 | -0.7 | |
30/08/2017 |
16.32
|
8 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
29/08/2017 |
16.32
|
6,100 | 16.32 | 16.32 | 16.32 | 200 | 2,500 | -0.2 | |
28/08/2017 |
16.32
|
4,570 | 16.32 | 16.32 | 16.32 | 1,000 | 4,500 | -0.3 | |
25/08/2017 |
16.32
|
4,300 | 16.32 | 16.32 | 16.32 | 0 | 4,300 | -0.3 | |
24/08/2017 |
16.32
|
8,300 | 16.32 | 16.32 | 16.32 | 1,100 | 8,300 | -0.5 | |
23/08/2017 |
16.32
|
15,010 | 16.34 | 16.34 | 16.32 | 1,000 | 12,000 | -0.8 | |
22/08/2017 |
16.77
|
11 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
21/08/2017 |
16.77
|
2,500 | 16.77 | 16.77 | 16.77 | 2,000 | 1,700 | 0.0 | |
18/08/2017 |
17.22
|
5,000 | 16.88 | 17.22 | 16.88 | 0 | 2,000 | -0.2 | |
17/08/2017 |
17.22
|
15,905 | 16.59 | 17.22 | 16.54 | 0 | 15,000 | -1.1 | |
16/08/2017 |
16.54
|
6,000 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
15/08/2017 |
16.77
|
17,100 | 16.79 | 16.99 | 16.54 | 0 | 7,400 | -0.6 | |
14/08/2017 |
16.77
|
7,205 | 16.95 | 16.95 | 16.77 | 0 | 7,200 | -0.5 | |
11/08/2017 |
16.95
|
200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
10/08/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
09/08/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
08/08/2017 |
16.99
|
8,900 | 16.77 | 16.99 | 16.77 | 0 | 6,200 | -0.5 | |
07/08/2017 |
16.88
|
900 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
04/08/2017 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
03/08/2017 |
16.99
|
6,450 | 16.99 | 16.99 | 16.88 | 400 | 0 | 0.0 | |
02/08/2017 |
16.99
|
5,900 | 17.01 | 17.01 | 16.99 | 500 | 0 | 0.0 | |
01/08/2017 |
17.26
|
450 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
31/07/2017 |
16.77
|
1,682 | 17.66 | 17.66 | 16.10 | 1,500 | 0 | 0.1 | |
28/07/2017 |
17.55
|
7,301 | 17.57 | 17.57 | 17.55 | 7,300 | 0 | 0.6 | |
27/07/2017 |
17.57
|
8 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
26/07/2017 |
17.66
|
18,002 | 17.19 | 17.89 | 17.17 | 0 | 0 | 0 | |
25/07/2017 |
16.84
|
3,106 | 16.81 | 16.95 | 16.81 | 2,500 | 0 | 0.2 | |
24/07/2017 |
16.88
|
420 | 16.88 | 16.99 | 16.88 | 100 | 0 | 0.0 | |
21/07/2017 |
17.10
|
1,030 | 16.88 | 17.10 | 16.88 | 300 | 0 | 0.0 | |
20/07/2017 |
17.08
|
6,300 | 17.22 | 17.22 | 17.08 | 3,600 | 0 | 0.3 | |
19/07/2017 |
17.22
|
724 | 17.33 | 17.33 | 17.22 | 200 | 0 | 0.0 | |
18/07/2017 |
17.22
|
3,000 | 17.39 | 17.39 | 17.22 | 2,000 | 0 | 0.2 | |
17/07/2017 |
17.44
|
665 | 17.22 | 17.44 | 17.22 | 500 | 0 | 0.0 | |
14/07/2017 |
17.48
|
6,700 | 17.66 | 17.66 | 17.44 | 3,500 | 0 | 0.3 | |
13/07/2017 |
17.66
|
8,800 | 17.89 | 18.11 | 17.66 | 5,500 | 0 | 0.4 | |
12/07/2017 |
17.77
|
7,830 | 17.66 | 17.77 | 17.66 | 4,700 | 0 | 0.4 | |
11/07/2017 |
17.62
|
1,200 | 17.62 | 17.62 | 17.62 | 200 | 0 | 0.0 |