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) |
0.40 | 2% | 40,400 | 0 | 0 |
18.60
21
20.60
|
2 tháng
(2024-07-22) |
1.20 | 6.25% | 119,500 | 0 | 0 |
18.60
21
20.60
|
3 tháng
(2024-06-20) |
0.10 | 0.49% | 199,400 | 0 | 0 |
18.60
21
20.60
|
6 tháng
(2024-03-22) |
2.40 | 13.33% | 925,600 | -2,100 | -0.0 |
17.17
21.80
20.60
|
12 tháng
(2023-09-25) |
-1.02 | -4.74% | 1,307,700 | -6,000 | -0.1 |
17.17
21.80
20.60
|
24 tháng
(2022-09-29) |
-12.48 | -37.95% | 1,962,110 | -5,000 | -0.1 |
17.17
33.55
20.60
|
36 tháng
(2021-10-04) |
1.94 | 10.53% | 4,063,189 | -8,000 | -0.2 |
17.17
34.98
20.60
|
60 tháng
(2019-10-15) |
1.95 | 10.55% | 5,164,939 | 5,000 | 0.1 |
13.33
34.98
20.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/06/2017 |
13.09
|
17,400 | 13.68 | 13.68 | 13.09 | 0 | 0 | 0 | |
07/06/2017 |
13.68
|
4,200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
06/06/2017 |
13.68
|
1,110 | 13.44 | 13.68 | 13.56 | 0 | 0 | 0 | |
05/06/2017 |
13.44
|
15,450 | 13.39 | 13.86 | 13.39 | 0 | 0 | 0 | |
02/06/2017 |
13.39
|
3,700 | 13.44 | 13.44 | 13.39 | 0 | 0 | 0 | |
01/06/2017 |
13.44
|
7,200 | 13.44 | 13.44 | 13.39 | 0 | 0 | 0 | |
31/05/2017 |
13.44
|
12,500 | 13.39 | 13.68 | 13.44 | 0 | 0 | 0 | |
30/05/2017 |
13.39
|
4,400 | 13.15 | 13.39 | 13.09 | 0 | 0 | 0 | |
29/05/2017 |
13.15
|
2,500 | 12.97 | 13.15 | 12.97 | 0 | 0 | 0 | |
26/05/2017 |
12.97
|
3,600 | 12.97 | 13.03 | 12.97 | 0 | 0 | 0 | |
25/05/2017 |
12.97
|
13,640 | 12.79 | 13.09 | 12.97 | 0 | 0 | 0 | |
24/05/2017 |
12.79
|
18,200 | 13.09 | 13.09 | 12.67 | 0 | 0 | 0 | |
23/05/2017 |
13.09
|
7,200 | 12.97 | 13.09 | 12.97 | 0 | 0 | 0 | |
22/05/2017 |
12.97
|
5,500 | 13.03 | 13.03 | 12.97 | 0 | 0 | 0 | |
19/05/2017 |
13.03
|
8,900 | 13.39 | 13.39 | 13.03 | 0 | 0 | 0 | |
18/05/2017 |
13.39
|
7,800 | 12.97 | 13.62 | 13.39 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/05/2017 |
12.97
|
2,200 | 13.03 | 13.92 | 12.91 | 0 | 0 | 0 | |
16/05/2017 |
13.03
|
14,700 | 12.86 | 13.81 | 12.86 | 0 | 0 | 0 | |
15/05/2017 |
12.86
|
443,900 | 13.08 | 13.08 | 12.81 | 0 | 0 | 0 | |
12/05/2017 |
13.08
|
291,500 | 12.97 | 13.08 | 12.81 | 0 | 0 | 0 | |
11/05/2017 |
12.97
|
74,400 | 12.81 | 13.08 | 12.81 | 0 | 0 | 0 | |
10/05/2017 |
12.81
|
32,600 | 12.75 | 12.86 | 12.81 | 0 | 0 | 0 | |
09/05/2017 |
12.75
|
16,300 | 12.86 | 12.86 | 12.75 | 0 | 0 | 0 | |
08/05/2017 |
12.86
|
6,500 | 12.81 | 12.86 | 12.75 | 0 | 0 | 0 | |
05/05/2017 |
12.81
|
37,200 | 12.81 | 12.92 | 12.81 | 0 | 0 | 0 | |
04/05/2017 |
12.81
|
9,300 | 13.08 | 13.08 | 12.81 | 0 | 0 | 0 | |
03/05/2017 |
13.08
|
3,700 | 12.92 | 13.08 | 12.92 | 0 | 0 | 0 | |
28/04/2017 |
12.92
|
9,500 | 12.86 | 12.92 | 12.81 | 0 | 0 | 0 | |
27/04/2017 |
12.86
|
6,700 | 12.97 | 13.08 | 12.81 | 0 | 0 | 0 | |
26/04/2017 |
12.97
|
4,200 | 13.20 | 13.20 | 12.42 | 0 | 0 | 0 | |
25/04/2017 |
13.20
|
7,300 | 13.08 | 13.31 | 13.03 | 0 | 0 | 0 | |
24/04/2017 |
13.08
|
1,800 | 13.08 | 13.64 | 12.92 | 0 | 0 | 0 | |
21/04/2017 |
13.08
|
14,000 | 12.69 | 13.64 | 12.86 | 0 | 0 | 0 | |
20/04/2017 |
12.69
|
5,000 | 12.81 | 12.86 | 12.69 | 0 | 0 | 0 | |
19/04/2017 |
12.81
|
5,000 | 13.08 | 13.08 | 12.81 | 0 | 0 | 0 | |
18/04/2017 |
13.08
|
3,900 | 12.97 | 13.36 | 12.81 | 0 | 0 | 0 | |
17/04/2017 |
12.97
|
3,300 | 12.36 | 14.20 | 12.97 | 0 | 0 | 0 | |
14/04/2017 |
12.36
|
1,000 | 13.64 | 13.64 | 12.36 | 0 | 0 | 0 | |
13/04/2017 |
13.64
|
3,600 | 14.25 | 14.25 | 13.08 | 0 | 0 | 0 | |
12/04/2017 |
14.25
|
0 | 14.20 | 14.25 | 14.25 | 0 | 0 | 0 | |
11/04/2017 |
14.20
|
1,250 | 14.31 | 14.31 | 14.20 | 0 | 0 | 0 | |
10/04/2017 |
14.31
|
3,200 | 14.42 | 14.42 | 14.31 | 0 | 0 | 0 | |
07/04/2017 |
14.42
|
2,400 | 14.42 | 14.53 | 14.42 | 0 | 0 | 0 | |
05/04/2017 |
14.42
|
500 | 14.75 | 14.75 | 14.36 | 0 | 0 | 0 | |
04/04/2017 |
14.75
|
1,700 | 14.87 | 14.87 | 14.20 | 0 | 200 | -0.0 | |
03/04/2017 |
14.87
|
500 | 14.25 | 14.87 | 14.87 | 0 | 0 | 0 | |
31/03/2017 |
14.25
|
11,900 | 14.98 | 14.98 | 14.14 | 0 | 0 | 0 | |
30/03/2017 |
14.98
|
3,600 | 14.75 | 15.26 | 14.81 | 0 | 0 | 0 | |
29/03/2017 |
14.75
|
4,200 | 15.03 | 15.48 | 14.48 | 0 | 0 | 0 | |
28/03/2017 |
15.03
|
3,600 | 15.03 | 15.53 | 14.81 | 0 | 0 | 0 | |
27/03/2017 |
15.03
|
3,700 | 15.20 | 15.59 | 14.48 | 0 | 0 | 0 | |
24/03/2017 |
15.20
|
5,950 | 15.59 | 15.65 | 15.03 | 0 | 0 | 0 | |
23/03/2017 |
15.59
|
11,200 | 15.59 | 15.87 | 15.59 | 0 | 0 | 0 | |
22/03/2017 |
15.59
|
19,941 | 16.15 | 16.15 | 15.31 | 0 | 0 | 0 | |
21/03/2017 |
16.15
|
13,700 | 16.03 | 16.48 | 15.87 | 0 | 0 | 0 | |
20/03/2017 |
16.03
|
6,130 | 16.15 | 16.42 | 16.03 | 0 | 0 | 0 | |
17/03/2017 |
16.15
|
3,800 | 15.48 | 16.42 | 15.59 | 0 | 0 | 0 | |
16/03/2017 |
15.48
|
24,050 | 16.09 | 16.09 | 13.70 | 0 | 0 | 0 | |
15/03/2017 |
16.09
|
11,250 | 16.48 | 16.48 | 15.65 | 0 | 0 | 0 | |
14/03/2017 |
16.48
|
15,540 | 16.70 | 16.70 | 16.20 | 0 | 5,800 | -0.2 | |
13/03/2017 |
16.70
|
22,100 | 16.76 | 19.21 | 16.70 | 0 | 0 | 0 | |
10/03/2017 |
16.76
|
16,710 | 17.54 | 17.54 | 16.70 | 0 | 0 | 0 | |
09/03/2017 |
17.54
|
66,750 | 15.37 | 17.59 | 17.37 | 2,000 | 0 | 0.1 | |
08/03/2017 |
15.37
|
9,930 | 15.31 | 15.37 | 15.03 | 0 | 0 | 0 | |
07/03/2017 |
15.31
|
15,500 | 15.03 | 15.37 | 13.08 | 0 | 4,000 | -0.1 | |
06/03/2017 |
15.03
|
39,950 | 17.76 | 17.76 | 15.03 | 0 | 7,000 | -0.2 | |
03/03/2017 |
17.76
|
15,970 | 18.37 | 18.37 | 17.26 | 0 | 0 | 0 | |
02/03/2017 |
18.37
|
58,300 | 19.82 | 21.16 | 18.37 | 5,500 | 0 | 0.2 | |
01/03/2017 |
19.82
|
165,600 | 17.59 | 20.21 | 19.49 | 500 | 0 | 0.0 | |
28/02/2017 |
17.59
|
130,000 | 17.59 | 17.59 | 17.59 | 9,000 | 0 | 0.3 |