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) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-21) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-30) |
-1.45 | -6.45% | 265,667 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-05) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-16) |
4.31 | 25.85% | 902,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
13.60
|
500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
27/11/2017 |
12.22
|
300 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
24/11/2017 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
23/11/2017 |
11.53
|
300 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
22/11/2017 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
21/11/2017 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
20/11/2017 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
17/11/2017 |
9.93
|
600 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
16/11/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
15/11/2017 |
11.53
|
600 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
14/11/2017 |
12.22
|
800 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
13/11/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
10/11/2017 |
12.22
|
200 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
09/11/2017 |
12.45
|
200 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
08/11/2017 |
12.53
|
200 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
07/11/2017 |
12.99
|
4,500 | 12.37 | 13.06 | 12.30 | 0 | 0 | 0 | |
06/11/2017 |
12.76
|
6,100 | 12.76 | 12.91 | 12.76 | 0 | 0 | 0 | |
03/11/2017 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
02/11/2017 |
12.83
|
1,700 | 12.91 | 12.91 | 12.83 | 0 | 0 | 0 | |
01/11/2017 |
13.52
|
100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
31/10/2017 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
30/10/2017 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
27/10/2017 |
13.06
|
1,400 | 12.91 | 13.06 | 12.83 | 0 | 0 | 0 | |
26/10/2017 |
13.60
|
500 | 12.99 | 13.60 | 12.99 | 0 | 0 | 0 | |
25/10/2017 |
13.52
|
500 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
24/10/2017 |
12.99
|
3,600 | 13.06 | 13.06 | 12.99 | 0 | 0 | 0 | |
23/10/2017 |
12.99
|
400 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
20/10/2017 |
13.52
|
2,300 | 13.06 | 13.52 | 13.06 | 0 | 0 | 0 | |
19/10/2017 |
12.99
|
2,200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
18/10/2017 |
12.99
|
1,010 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
17/10/2017 |
13.52
|
1,500 | 12.99 | 13.52 | 12.99 | 0 | 0 | 0 | |
16/10/2017 |
13.52
|
3,200 | 12.99 | 13.52 | 12.99 | 0 | 0 | 0 | |
13/10/2017 |
13.52
|
2,000 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
12/10/2017 |
12.91
|
2,100 | 12.99 | 12.99 | 12.91 | 0 | 0 | 0 | |
11/10/2017 |
13.29
|
500 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
10/10/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
09/10/2017 |
12.99
|
300 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
06/10/2017 |
13.29
|
600 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
05/10/2017 |
12.76
|
4,800 | 12.99 | 12.99 | 12.76 | 0 | 0 | 0 | |
04/10/2017 |
12.91
|
700 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
03/10/2017 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
02/10/2017 |
13.75
|
2,036 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
29/09/2017 |
14.51
|
17,100 | 12.91 | 14.51 | 12.37 | 0 | 0 | 0 | |
28/09/2017 |
12.91
|
4,700 | 12.99 | 12.99 | 12.91 | 0 | 0 | 0 | |
27/09/2017 |
12.99
|
3,300 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
26/09/2017 |
13.14
|
800 | 12.91 | 13.14 | 12.91 | 0 | 0 | 0 | |
25/09/2017 |
12.83
|
500 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
22/09/2017 |
12.68
|
1,100 | 12.91 | 12.91 | 12.68 | 0 | 0 | 0 | |
21/09/2017 |
13.29
|
1,200 | 12.99 | 13.29 | 12.99 | 0 | 0 | 0 | |
20/09/2017 |
12.83
|
600 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
19/09/2017 |
13.44
|
210 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
18/09/2017 |
12.91
|
1,432 | 12.83 | 12.91 | 12.83 | 0 | 0 | 0 | |
15/09/2017 |
13.14
|
9,300 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
14/09/2017 |
13.14
|
1,200 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
13/09/2017 |
13.14
|
5,400 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
12/09/2017 |
13.14
|
1,400 | 13.06 | 13.14 | 13.06 | 0 | 0 | 0 | |
11/09/2017 |
12.99
|
700 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
08/09/2017 |
12.99
|
4,500 | 12.22 | 13.06 | 12.22 | 0 | 0 | 0 | |
07/09/2017 |
13.06
|
5,400 | 12.83 | 13.21 | 12.83 | 0 | 0 | 0 | |
06/09/2017 |
12.76
|
105,000 | 12.60 | 13.06 | 12.60 | 0 | 0 | 0 | |
05/09/2017 |
12.76
|
4,400 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
01/09/2017 |
12.68
|
200 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
31/08/2017 |
12.76
|
800 | 12.68 | 12.76 | 12.68 | 0 | 0 | 0 | |
30/08/2017 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
29/08/2017 |
12.68
|
1,700 | 12.76 | 12.76 | 12.68 | 0 | 0 | 0 | |
28/08/2017 |
12.76
|
3,000 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
25/08/2017 |
12.76
|
5,300 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
24/08/2017 |
12.83
|
3,100 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
23/08/2017 |
12.91
|
2,300 | 12.83 | 12.91 | 12.83 | 0 | 0 | 0 | |
22/08/2017 |
13.44
|
5,200 | 12.60 | 13.44 | 12.60 | 0 | 0 | 0 | |
21/08/2017 |
12.99
|
7,200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
18/08/2017 |
12.99
|
7,200 | 12.91 | 12.99 | 12.91 | 0 | 0 | 0 | |
17/08/2017 |
13.06
|
4,700 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
16/08/2017 |
13.06
|
3,100 | 13.06 | 13.14 | 13.06 | 0 | 0 | 0 | |
15/08/2017 |
13.14
|
4,500 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
14/08/2017 |
13.14
|
11,400 | 13.06 | 13.14 | 13.06 | 0 | 0 | 0 | |
11/08/2017 |
13.14
|
8,800 | 13.06 | 13.14 | 13.06 | 0 | 0 | 0 | |
10/08/2017 |
13.06
|
18,800 | 12.99 | 13.14 | 12.99 | 0 | 0 | 0 | |
09/08/2017 |
13.21
|
7,400 | 12.83 | 13.21 | 12.83 | 0 | 0 | 0 | |
08/08/2017 |
13.14
|
16,200 | 13.06 | 13.14 | 13.06 | 0 | 0 | 0 | |
07/08/2017 |
12.99
|
500 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
04/08/2017 |
13.06
|
12,100 | 12.99 | 13.06 | 12.99 | 0 | 0 | 0 | |
03/08/2017 |
13.06
|
5,900 | 13.67 | 13.67 | 13.06 | 0 | 0 | 0 | |
02/08/2017 |
13.06
|
15,300 | 14.97 | 14.97 | 13.06 | 0 | 0 | 0 | |
01/08/2017 |
13.14
|
27,300 | 12.99 | 13.14 | 12.99 | 0 | 0 | 0 | |
31/07/2017 |
12.99
|
8,300 | 13.06 | 13.06 | 12.91 | 0 | 0 | 0 | |
28/07/2017 |
13.21
|
4,800 | 12.99 | 13.21 | 12.99 | 0 | 0 | 0 | |
27/07/2017 |
13.14
|
3,400 | 13.44 | 13.44 | 13.14 | 0 | 0 | 0 | |
26/07/2017 |
13.44
|
1,600 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
25/07/2017 |
13.37
|
500 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
24/07/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
21/07/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
20/07/2017 |
13.21
|
3,700 | 12.91 | 13.21 | 12.91 | 0 | 0 | 0 | |
19/07/2017 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
18/07/2017 |
13.37
|
1,300 | 12.91 | 13.37 | 12.91 | 0 | 0 | 0 | |
17/07/2017 |
13.37
|
600 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
14/07/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/07/2017 |
12.99
|
8,200 | 13.29 | 13.29 | 12.91 | 0 | 0 | 0 | |
13/07/2017 |
12.83
|
2,700 | 12.54 | 12.83 | 12.54 | 0 | 0 | 0 | |
12/07/2017 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
11/07/2017 |
12.83
|
4,000 | 12.61 | 12.83 | 12.61 | 0 | 0 | 0 |