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) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2017 |
14.46
|
17,500 | 14.46 | 14.46 | 14.41 | 0 | 0 | 0 | |
23/11/2017 |
14.46
|
4,300 | 14.66 | 14.66 | 14.46 | 0 | 0 | 0 | |
22/11/2017 |
14.66
|
18,600 | 14.61 | 14.66 | 14.01 | 0 | 0 | 0 | |
21/11/2017 |
14.61
|
5,500 | 14.61 | 14.61 | 14.31 | 0 | 0 | 0 | |
20/11/2017 |
14.61
|
600 | 14.66 | 14.66 | 14.46 | 0 | 0 | 0 | |
17/11/2017 |
14.66
|
5,400 | 14.56 | 14.66 | 14.46 | 0 | 0 | 0 | |
16/11/2017 |
14.56
|
12,700 | 14.61 | 14.71 | 14.56 | 0 | 0 | 0 | |
15/11/2017 |
14.61
|
5,810 | 14.46 | 14.66 | 14.06 | 0 | 0 | 0 | |
14/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/11/2017 |
14.46
|
2,100 | 14.36 | 14.66 | 14.46 | 0 | 0 | 0 | |
13/11/2017 |
14.36
|
4,800 | 14.46 | 14.46 | 14.27 | 0 | 0 | 0 | |
10/11/2017 |
14.46
|
14,300 | 14.41 | 14.46 | 13.97 | 0 | 0 | 0 | |
09/11/2017 |
14.41
|
8,900 | 14.27 | 14.61 | 14.22 | 0 | 0 | 0 | |
08/11/2017 |
14.27
|
1,910 | 14.66 | 14.66 | 13.78 | 0 | 0 | 0 | |
07/11/2017 |
14.66
|
7,200 | 14.22 | 14.66 | 14.51 | 0 | 0 | 0 | |
06/11/2017 |
14.22
|
5,730 | 14.12 | 14.56 | 14.22 | 0 | 0 | 0 | |
03/11/2017 |
14.12
|
1,390 | 14.02 | 14.61 | 13.87 | 0 | 0 | 0 | |
02/11/2017 |
14.02
|
8,200 | 14.07 | 14.12 | 13.73 | 0 | 0 | 0 | |
01/11/2017 |
14.07
|
6,000 | 14.07 | 14.17 | 13.73 | 0 | 0 | 0 | |
31/10/2017 |
14.07
|
9,400 | 13.68 | 14.71 | 13.73 | 0 | 0 | 0 | |
30/10/2017 |
13.68
|
28,300 | 14.81 | 14.81 | 13.68 | 0 | 0 | 0 | |
27/10/2017 |
14.81
|
2,240 | 14.71 | 14.81 | 14.46 | 0 | 0 | 0 | |
26/10/2017 |
14.71
|
16,300 | 14.56 | 14.85 | 14.46 | 0 | 0 | 0 | |
25/10/2017 |
14.56
|
16,200 | 13.73 | 14.56 | 13.73 | 0 | 0 | 0 | |
24/10/2017 |
13.73
|
6,300 | 12.84 | 13.73 | 12.80 | 0 | 0 | 0 | |
23/10/2017 |
12.84
|
4,800 | 13.73 | 13.73 | 12.80 | 0 | 0 | 0 | |
20/10/2017 |
13.73
|
12,000 | 14.46 | 14.46 | 13.29 | 0 | 0 | 0 | |
19/10/2017 |
14.46
|
7,100 | 14.46 | 14.46 | 14.22 | 0 | 400 | -0.0 | |
18/10/2017 |
14.46
|
5,800 | 14.61 | 14.61 | 14.46 | 0 | 0 | 0 | |
17/10/2017 |
14.61
|
4,800 | 14.46 | 14.61 | 14.31 | 0 | 0 | 0 | |
16/10/2017 |
14.46
|
10,600 | 14.66 | 14.66 | 14.22 | 0 | 1,500 | -0.0 | |
13/10/2017 |
14.66
|
7,810 | 14.66 | 14.71 | 14.66 | 0 | 0 | 0 | |
12/10/2017 |
14.66
|
600 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
11/10/2017 |
14.66
|
13,700 | 14.56 | 14.95 | 14.51 | 0 | 0 | 0 | |
10/10/2017 |
14.56
|
600 | 14.81 | 14.81 | 14.56 | 0 | 0 | 0 | |
09/10/2017 |
14.81
|
1,400 | 14.71 | 14.95 | 14.81 | 0 | 0 | 0 | |
06/10/2017 |
14.71
|
10,500 | 14.95 | 15.05 | 14.71 | 0 | 0 | 0 | |
05/10/2017 |
14.95
|
5,810 | 14.66 | 14.95 | 14.71 | 1,000 | 0 | 0.0 | |
04/10/2017 |
14.66
|
12,500 | 14.71 | 14.71 | 14.22 | 0 | 0 | 0 | |
03/10/2017 |
14.71
|
11,400 | 14.90 | 14.90 | 14.41 | 0 | 0 | 0 | |
02/10/2017 |
14.90
|
2,200 | 14.95 | 15.15 | 14.90 | 0 | 0 | 0 | |
29/09/2017 |
14.95
|
7,000 | 14.90 | 15.44 | 14.90 | 0 | 0 | 0 | |
28/09/2017 |
14.90
|
42,100 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 | |
27/09/2017 |
15.10
|
3,000 | 15.44 | 15.44 | 15.10 | 0 | 3,000 | -0.1 | |
26/09/2017 |
15.44
|
3,710 | 15.20 | 15.44 | 15.25 | 0 | 0 | 0 | |
25/09/2017 |
15.20
|
12,400 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 | |
22/09/2017 |
15.20
|
21,200 | 15.15 | 15.20 | 15.15 | 0 | 0 | 0 | |
21/09/2017 |
15.15
|
6,202 | 14.90 | 15.20 | 15.10 | 0 | 0 | 0 | |
20/09/2017 |
14.90
|
6,900 | 14.85 | 14.90 | 14.71 | 0 | 0 | 0 | |
19/09/2017 |
14.85
|
6,900 | 15.44 | 15.44 | 14.76 | 0 | 0 | 0 | |
18/09/2017 |
15.44
|
3,500 | 15.59 | 15.59 | 15.44 | 0 | 0 | 0 | |
15/09/2017 |
15.59
|
13,310 | 15.20 | 15.69 | 14.95 | 0 | 0 | 0 | |
14/09/2017 |
15.20
|
16,300 | 14.71 | 15.34 | 14.56 | 0 | 0 | 0 | |
13/09/2017 |
14.71
|
4,800 | 14.66 | 14.81 | 14.46 | 0 | 0 | 0 | |
12/09/2017 |
14.66
|
9,600 | 14.71 | 14.85 | 14.56 | 0 | 0 | 0 | |
11/09/2017 |
14.71
|
4,600 | 14.71 | 15.00 | 14.71 | 0 | 0 | 0 | |
08/09/2017 |
14.71
|
1,400 | 14.51 | 14.71 | 14.71 | 0 | 0 | 0 | |
07/09/2017 |
14.51
|
23,106 | 14.71 | 14.71 | 14.51 | 0 | 0 | 0 | |
06/09/2017 |
14.71
|
16,400 | 14.81 | 14.81 | 14.27 | 0 | 0 | 0 | |
05/09/2017 |
14.81
|
6,300 | 15.20 | 15.20 | 14.76 | 0 | 0 | 0 | |
01/09/2017 |
15.20
|
4,300 | 14.85 | 15.20 | 14.85 | 0 | 0 | 0 | |
31/08/2017 |
14.85
|
8,264 | 14.71 | 14.95 | 14.71 | 0 | 0 | 0 | |
30/08/2017 |
14.71
|
10,200 | 14.85 | 14.85 | 14.61 | 0 | 0 | 0 | |
29/08/2017 |
14.85
|
7,100 | 14.85 | 14.95 | 14.71 | 0 | 0 | 0 | |
28/08/2017 |
14.85
|
13,700 | 15.20 | 15.20 | 14.76 | 0 | 0 | 0 | |
25/08/2017 |
15.20
|
700 | 15.44 | 15.44 | 15.20 | 0 | 0 | 0 | |
24/08/2017 |
15.44
|
34,100 | 15.05 | 15.44 | 14.71 | 0 | 0 | 0 | |
23/08/2017 |
15.05
|
6,200 | 15.00 | 15.20 | 14.95 | 0 | 0 | 0 | |
22/08/2017 |
15.00
|
4,400 | 14.85 | 15.00 | 14.85 | 0 | 0 | 0 | |
21/08/2017 |
14.85
|
2,402 | 14.85 | 15.20 | 14.85 | 0 | 0 | 0 | |
18/08/2017 |
14.85
|
6,300 | 15.34 | 15.34 | 14.81 | 0 | 0 | 0 | |
17/08/2017 |
15.34
|
3,800 | 15.64 | 15.64 | 15.34 | 0 | 0 | 0 | |
16/08/2017 |
15.64
|
2,820 | 15.49 | 15.93 | 15.64 | 0 | 0 | 0 | |
15/08/2017 |
15.49
|
3,600 | 16.28 | 16.28 | 15.34 | 0 | 0 | 0 | |
14/08/2017 |
16.28
|
27,310 | 15.79 | 16.42 | 15.69 | 0 | 0 | 0 | |
11/08/2017 |
15.79
|
76,600 | 14.12 | 15.93 | 14.31 | 0 | 0 | 0 | |
10/08/2017 |
14.12
|
1,800 | 14.31 | 14.36 | 14.12 | 0 | 0 | 0 | |
09/08/2017 |
14.31
|
6,900 | 14.95 | 14.95 | 14.31 | 0 | 0 | 0 | |
08/08/2017 |
14.95
|
19,600 | 14.81 | 14.95 | 14.46 | 0 | 0 | 0 | |
07/08/2017 |
14.81
|
14,320 | 14.71 | 14.85 | 13.73 | 0 | 0 | 0 | |
04/08/2017 |
14.71
|
1,900 | 15.20 | 15.20 | 14.71 | 0 | 0 | 0 | |
03/08/2017 |
15.20
|
10,400 | 15.69 | 15.83 | 15.20 | 0 | 0 | 0 | |
02/08/2017 |
15.69
|
15,900 | 14.31 | 16.18 | 14.46 | 0 | 0 | 0 | |
01/08/2017 |
14.31
|
4,200 | 14.22 | 14.71 | 13.73 | 0 | 0 | 0 | |
31/07/2017 |
14.22
|
4,300 | 13.63 | 14.71 | 13.68 | 0 | 0 | 0 | |
28/07/2017 |
13.63
|
1,500 | 13.24 | 14.07 | 13.63 | 0 | 0 | 0 | |
27/07/2017 |
13.24
|
1,900 | 14.71 | 14.71 | 13.24 | 0 | 0 | 0 | |
26/07/2017 |
14.71
|
100 | 13.73 | 14.71 | 14.71 | 0 | 0 | 0 | |
25/07/2017 |
13.73
|
500 | 14.71 | 14.71 | 13.73 | 0 | 0 | 0 | |
24/07/2017 |
14.71
|
3,900 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
21/07/2017 |
14.71
|
600 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
20/07/2017 |
14.71
|
4,900 | 14.22 | 14.71 | 14.71 | 0 | 0 | 0 | |
19/07/2017 |
14.22
|
930 | 14.36 | 14.36 | 14.22 | 0 | 0 | 0 | |
18/07/2017 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
17/07/2017 |
14.36
|
1,000 | 14.46 | 14.46 | 14.27 | 0 | 0 | 0 | |
14/07/2017 |
14.46
|
5,700 | 14.76 | 15.15 | 13.97 | 0 | 0 | 0 | |
13/07/2017 |
14.76
|
2,100 | 14.95 | 15.05 | 14.71 | 0 | 0 | 0 | |
12/07/2017 |
14.95
|
1,200 | 14.95 | 15.44 | 14.95 | 0 | 0 | 0 | |
11/07/2017 |
14.95
|
6,000 | 15.44 | 15.44 | 14.71 | 0 | 0 | 0 | |
10/07/2017 |
15.44
|
1,600 | 15.69 | 15.93 | 15.44 | 0 | 0 | 0 | |
07/07/2017 |
15.69
|
9,000 | 15.54 | 16.18 | 14.95 | 600 | 500 | 0.0 |