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) |
-0.10 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-20) |
-0.30 | -27.27% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-22) |
-0.10 | -11.11% | 8,841,215 | 82,500 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-29) |
-2 | -71.43% | 73,310,132 | 102,800 | 0.1 |
0.50
2.80
0.80
|
36 tháng
(2021-10-04) |
-3.02 | -79.06% | 303,565,320 | 57,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-15) |
-2.59 | -76.40% | 527,248,280 | 206,190 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2017 |
12.40
|
198,730 | 12.40 | 12.40 | 11.75 | 0 | 0 | 0 | |
03/11/2017 |
12.40
|
319,320 | 12.30 | 12.40 | 11.70 | 0 | 0 | 0 | |
02/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/11/2017 |
12.30
|
255,180 | 11.80 | 12.30 | 11.40 | 0 | 0 | 0 | |
01/11/2017 |
11.80
|
1,638,730 | 11.90 | 11.99 | 11.08 | 0 | 0 | 0 | |
31/10/2017 |
11.90
|
1,794,050 | 12.23 | 12.47 | 11.42 | 0 | 0 | 0 | |
30/10/2017 |
12.23
|
1,928,230 | 12.42 | 12.42 | 11.56 | 0 | 0 | 0 | |
27/10/2017 |
12.42
|
1,862,920 | 13.00 | 13.05 | 12.14 | 0 | 0 | 0 | |
26/10/2017 |
13.00
|
876,770 | 13.81 | 14.10 | 12.86 | 0 | 0 | 0 | |
25/10/2017 |
13.81
|
2,947,840 | 14.05 | 14.87 | 13.10 | 10,000 | 0 | 0.2 | |
24/10/2017 |
14.05
|
192,400 | 14.01 | 14.05 | 13.86 | 0 | 0 | 0 | |
23/10/2017 |
14.01
|
340,090 | 14.01 | 14.05 | 13.91 | 0 | 0 | 0 | |
20/10/2017 |
14.01
|
1,481,340 | 13.96 | 14.44 | 13.67 | 0 | 0 | 0 | |
19/10/2017 |
13.96
|
207,250 | 13.96 | 14.01 | 13.86 | 0 | 0 | 0 | |
18/10/2017 |
13.96
|
181,390 | 13.96 | 14.01 | 13.91 | 0 | 0 | 0 | |
17/10/2017 |
13.96
|
464,690 | 14.01 | 14.05 | 13.67 | 0 | 0 | 0 | |
16/10/2017 |
14.01
|
919,450 | 13.86 | 14.15 | 13.72 | 0 | 0 | 0 | |
13/10/2017 |
13.86
|
679,060 | 13.86 | 13.91 | 13.81 | 0 | 0 | 0 | |
12/10/2017 |
13.86
|
768,840 | 13.77 | 13.86 | 13.67 | 0 | 0 | 0 | |
11/10/2017 |
13.77
|
796,450 | 13.72 | 14.05 | 13.67 | 0 | 0 | 0 | |
10/10/2017 |
13.72
|
280,060 | 13.67 | 13.77 | 13.57 | 0 | 0 | 0 | |
09/10/2017 |
13.67
|
237,990 | 13.72 | 13.72 | 13.57 | 0 | 0 | 0 | |
06/10/2017 |
13.72
|
394,780 | 13.62 | 13.81 | 13.57 | 0 | 0 | 0 | |
05/10/2017 |
13.62
|
251,840 | 13.57 | 13.62 | 13.53 | 0 | 0 | 0 | |
04/10/2017 |
13.57
|
317,780 | 13.57 | 13.57 | 13.48 | 0 | 0 | 0 | |
03/10/2017 |
13.57
|
633,570 | 13.57 | 13.62 | 13.43 | 0 | 0 | 0 | |
02/10/2017 |
13.57
|
414,120 | 13.48 | 13.62 | 13.43 | 0 | 0 | 0 | |
29/09/2017 |
13.48
|
598,450 | 13.67 | 13.67 | 13.29 | 0 | 0 | 0 | |
28/09/2017 |
13.67
|
246,070 | 13.67 | 13.72 | 13.57 | 0 | 0 | 0 | |
27/09/2017 |
13.67
|
534,330 | 13.72 | 13.81 | 13.53 | 0 | 0 | 0 | |
26/09/2017 |
13.72
|
346,170 | 13.77 | 13.81 | 13.53 | 0 | 0 | 0 | |
25/09/2017 |
13.77
|
1,132,450 | 13.81 | 13.91 | 13.48 | 0 | 0 | 0 | |
22/09/2017 |
13.81
|
1,191,860 | 13.77 | 14.15 | 13.53 | 0 | 0 | 0 | |
21/09/2017 |
13.77
|
730,070 | 13.86 | 13.86 | 13.43 | 0 | 0 | 0 | |
20/09/2017 |
13.86
|
836,600 | 13.72 | 13.91 | 13.62 | 0 | 0 | 0 | |
19/09/2017 |
13.72
|
447,440 | 13.77 | 13.81 | 13.57 | 0 | 0 | 0 | |
18/09/2017 |
13.77
|
575,160 | 13.62 | 13.91 | 13.57 | 0 | 0 | 0 | |
15/09/2017 |
13.62
|
336,220 | 13.72 | 13.81 | 13.53 | 0 | 0 | 0 | |
14/09/2017 |
13.72
|
523,150 | 13.91 | 13.96 | 13.62 | 0 | 0 | 0 | |
13/09/2017 |
13.91
|
1,646,530 | 13.86 | 13.96 | 13.57 | 0 | 0 | 0 | |
12/09/2017 |
13.86
|
3,138,400 | 13.67 | 13.86 | 13.43 | 0 | 0 | 0 | |
11/09/2017 |
13.67
|
254,030 | 14.10 | 14.10 | 13.67 | 0 | 10 | -0.0 | |
08/09/2017 |
14.10
|
577,590 | 14.63 | 14.63 | 14.01 | 0 | 0 | 0 | |
07/09/2017 |
14.63
|
2,337,270 | 14.73 | 15.30 | 14.01 | 0 | 0 | 0 | |
06/09/2017 |
14.73
|
2,820,950 | 13.77 | 14.73 | 13.67 | 10 | 0 | 0.0 | |
05/09/2017 |
13.77
|
442,790 | 13.77 | 13.77 | 13.53 | 0 | 0 | 0 | |
01/09/2017 |
13.77
|
275,370 | 13.81 | 13.86 | 13.72 | 0 | 0 | 0 | |
31/08/2017 |
13.81
|
194,760 | 13.81 | 13.91 | 13.72 | 0 | 0 | 0 | |
30/08/2017 |
13.81
|
251,850 | 13.77 | 13.91 | 13.62 | 0 | 0 | 0 | |
29/08/2017 |
13.77
|
472,200 | 13.77 | 13.81 | 13.57 | 0 | 0 | 0 | |
28/08/2017 |
13.77
|
293,130 | 13.67 | 13.81 | 13.62 | 0 | 0 | 0 | |
25/08/2017 |
13.67
|
358,180 | 13.67 | 13.81 | 13.62 | 0 | 0 | 0 | |
24/08/2017 |
13.67
|
298,960 | 13.77 | 13.86 | 13.43 | 0 | 0 | 0 | |
23/08/2017 |
13.77
|
302,330 | 13.86 | 13.96 | 13.67 | 0 | 0 | 0 | |
22/08/2017 |
13.86
|
267,190 | 13.77 | 13.91 | 13.72 | 0 | 0 | 0 | |
21/08/2017 |
13.77
|
269,090 | 13.72 | 13.81 | 13.62 | 0 | 0 | 0 | |
18/08/2017 |
13.72
|
320,720 | 13.67 | 13.81 | 13.62 | 0 | 0 | 0 | |
17/08/2017 |
13.67
|
529,800 | 13.72 | 13.72 | 13.57 | 0 | 0 | 0 | |
16/08/2017 |
13.72
|
250,040 | 13.72 | 13.81 | 13.62 | 0 | 0 | 0 | |
15/08/2017 |
13.72
|
261,300 | 13.67 | 13.81 | 13.62 | 0 | 0 | 0 | |
14/08/2017 |
13.67
|
634,050 | 13.81 | 13.91 | 13.57 | 0 | 0 | 0 | |
11/08/2017 |
13.81
|
1,152,370 | 13.77 | 14.05 | 13.62 | 0 | 0 | 0 | |
10/08/2017 |
13.77
|
331,390 | 13.72 | 13.86 | 13.53 | 0 | 0 | 0 | |
09/08/2017 |
13.72
|
461,260 | 13.57 | 13.72 | 13.38 | 0 | 0 | 0 | |
08/08/2017 |
13.57
|
425,200 | 13.72 | 13.72 | 13.43 | 0 | 0 | 0 | |
07/08/2017 |
13.72
|
901,240 | 13.91 | 14.20 | 13.53 | 0 | 0 | 0 | |
04/08/2017 |
13.91
|
1,270,820 | 13.38 | 13.96 | 13.19 | 0 | 0 | 0 | |
03/08/2017 |
13.38
|
435,440 | 13.14 | 13.38 | 13.00 | 0 | 0 | 0 | |
02/08/2017 |
13.14
|
1,045,830 | 12.66 | 13.14 | 12.62 | 0 | 0 | 0 | |
01/08/2017 |
12.66
|
305,320 | 12.47 | 12.66 | 12.33 | 0 | 0 | 0 | |
31/07/2017 |
12.47
|
214,180 | 12.33 | 12.47 | 12.33 | 0 | 0 | 0 | |
28/07/2017 |
12.33
|
230,120 | 12.23 | 12.33 | 12.09 | 0 | 80 | -0.0 | |
27/07/2017 |
12.23
|
186,460 | 12.28 | 12.38 | 12.14 | 0 | 0 | 0 | |
26/07/2017 |
12.28
|
209,970 | 12.18 | 12.38 | 12.09 | 0 | 0 | 0 | |
25/07/2017 |
12.18
|
242,420 | 12.09 | 12.18 | 11.99 | 0 | 0 | 0 | |
24/07/2017 |
12.09
|
594,520 | 12.23 | 12.23 | 11.85 | 0 | 0 | 0 | |
21/07/2017 |
12.23
|
568,830 | 12.14 | 12.28 | 11.80 | 0 | 0 | 0 | |
20/07/2017 |
12.14
|
722,500 | 12.47 | 12.47 | 11.85 | 0 | 0 | 0 | |
19/07/2017 |
12.47
|
679,950 | 13.05 | 13.24 | 12.47 | 0 | 0 | 0 | |
18/07/2017 |
13.05
|
2,139,010 | 12.90 | 13.72 | 12.66 | 0 | 0 | 0 | |
17/07/2017 |
12.90
|
1,743,130 | 12.09 | 12.90 | 12.04 | 0 | 0 | 0 | |
14/07/2017 |
12.09
|
177,780 | 12.23 | 12.28 | 12.04 | 0 | 0 | 0 | |
13/07/2017 |
12.23
|
150,050 | 12.28 | 12.28 | 12.09 | 0 | 0 | 0 | |
12/07/2017 |
12.28
|
196,480 | 12.28 | 12.42 | 12.23 | 0 | 0 | 0 | |
11/07/2017 |
12.28
|
428,910 | 12.18 | 12.33 | 11.99 | 0 | 0 | 0 | |
10/07/2017 |
12.18
|
194,930 | 12.18 | 12.28 | 12.04 | 0 | 0 | 0 | |
07/07/2017 |
12.18
|
148,970 | 12.23 | 12.28 | 12.09 | 0 | 0 | 0 | |
06/07/2017 |
12.23
|
204,680 | 12.09 | 12.23 | 12.04 | 0 | 0 | 0 | |
05/07/2017 |
12.09
|
162,040 | 12.18 | 12.33 | 12.04 | 0 | 0 | 0 | |
04/07/2017 |
12.18
|
158,680 | 12.14 | 12.23 | 11.99 | 0 | 0 | 0 | |
03/07/2017 |
12.14
|
163,090 | 12.14 | 12.18 | 11.99 | 0 | 0 | 0 | |
30/06/2017 |
12.14
|
196,990 | 12.09 | 12.23 | 12.04 | 0 | 0 | 0 | |
29/06/2017 |
12.09
|
176,790 | 12.18 | 12.23 | 11.99 | 0 | 0 | 0 | |
28/06/2017 |
12.18
|
296,340 | 12.28 | 12.38 | 12.09 | 10 | 0 | 0.0 | |
27/06/2017 |
12.28
|
273,040 | 12.18 | 12.38 | 12.09 | 0 | 0 | 0 | |
26/06/2017 |
12.18
|
304,380 | 12.14 | 12.18 | 11.94 | 0 | 0 | 0 | |
23/06/2017 |
12.14
|
252,380 | 12.28 | 12.38 | 12.04 | 0 | 0 | 0 | |
22/06/2017 |
12.28
|
417,660 | 12.47 | 12.66 | 12.23 | 60 | 0 | 0.0 | |
21/06/2017 |
12.47
|
566,940 | 12.23 | 12.57 | 12.09 | 0 | 0 | 0 | |
20/06/2017 |
12.23
|
613,550 | 11.80 | 12.33 | 11.70 | 0 | 0 | 0 | |
19/06/2017 |
11.80
|
163,120 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |