Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
14.42
|
4,400 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
10/07/2017 |
14.42
|
300 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
07/07/2017 |
14.42
|
5,200 | 14.42 | 14.42 | 14.33 | 1,016,349 | 1,016,349 | 0 | |
06/07/2017 |
14.33
|
4,300 | 14.58 | 14.58 | 14.33 | 0 | 0 | 0 | |
05/07/2017 |
14.58
|
21,700 | 14.50 | 14.66 | 14.50 | 0 | 0 | 0 | |
04/07/2017 |
14.58
|
9,600 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
03/07/2017 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
30/06/2017 |
14.58
|
300 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
29/06/2017 |
14.58
|
3,514 | 14.66 | 14.66 | 14.58 | 0 | 0 | 0 | |
28/06/2017 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
27/06/2017 |
14.58
|
6,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
26/06/2017 |
14.82
|
12,308 | 14.58 | 14.82 | 14.58 | 6,300 | 0 | 0.1 | |
23/06/2017 |
14.50
|
2,200 | 14.42 | 14.50 | 14.42 | 0 | 0 | 0 | |
22/06/2017 |
14.42
|
500 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
21/06/2017 |
14.50
|
3,100 | 14.42 | 14.50 | 14.42 | 0 | 0 | 0 | |
20/06/2017 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
19/06/2017 |
14.66
|
8,300 | 14.50 | 14.66 | 14.50 | 0 | 0 | 0 | |
16/06/2017 |
14.33
|
3,000 | 14.25 | 14.33 | 14.25 | 0 | 0 | 0 | |
15/06/2017 |
14.25
|
3,500 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 | |
14/06/2017 |
14.33
|
4,100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
13/06/2017 |
14.33
|
2,300 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
12/06/2017 |
14.50
|
700 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
09/06/2017 |
14.42
|
2,003 | 14.58 | 14.58 | 14.42 | 0 | 0 | 0 | |
08/06/2017 |
14.42
|
3,006 | 14.33 | 14.42 | 14.25 | 0 | 0 | 0 | |
07/06/2017 |
14.33
|
2,005 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
06/06/2017 |
14.33
|
4,000 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
05/06/2017 |
14.33
|
10,200 | 14.33 | 14.42 | 14.33 | 0 | 0 | 0 | |
02/06/2017 |
14.42
|
8,800 | 14.42 | 14.42 | 14.17 | 0 | 0 | 0 | |
01/06/2017 |
14.42
|
9,100 | 14.58 | 14.58 | 14.42 | 0 | 0 | 0 | |
31/05/2017 |
14.42
|
9,500 | 14.50 | 14.50 | 14.42 | 0 | 0 | 0 | |
30/05/2017 |
14.42
|
1,000 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
29/05/2017 |
14.42
|
5,500 | 14.42 | 14.42 | 14.33 | 0 | 0 | 0 | |
26/05/2017 |
14.42
|
5,300 | 14.50 | 14.50 | 14.42 | 0 | 0 | 0 | |
25/05/2017 |
14.50
|
2,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
24/05/2017 |
14.50
|
10,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
23/05/2017 |
14.50
|
4,500 | 14.58 | 14.58 | 14.50 | 0 | 0 | 0 | |
22/05/2017 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
19/05/2017 |
14.58
|
1,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
18/05/2017 |
14.58
|
2,530 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
17/05/2017 |
14.66
|
11,000 | 14.66 | 14.66 | 14.58 | 0 | 0 | 0 | |
16/05/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
15/05/2017 |
14.66
|
2,600 | 14.58 | 14.82 | 14.58 | 0 | 0 | 0 | |
12/05/2017 |
14.58
|
20,700 | 14.82 | 14.82 | 14.58 | 0 | 0 | 0 | |
11/05/2017 |
14.98
|
46,600 | 14.74 | 14.98 | 14.50 | 0 | 0 | 0 | |
10/05/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
09/05/2017 |
14.42
|
13,400 | 14.74 | 14.74 | 14.42 | 0 | 0 | 0 | |
08/05/2017 |
14.74
|
3,400 | 14.58 | 14.74 | 14.58 | 0 | 0 | 0 | |
05/05/2017 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
04/05/2017 |
14.50
|
200 | 14.58 | 14.58 | 14.50 | 0 | 0 | 0 | |
03/05/2017 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
28/04/2017 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
27/04/2017 |
14.42
|
7,600 | 14.25 | 14.42 | 14.17 | 0 | 0 | 0 | |
26/04/2017 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
25/04/2017 |
14.50
|
3,700 | 14.58 | 14.58 | 14.50 | 0 | 0 | 0 | |
24/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
21/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
20/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
19/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
18/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
17/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
14/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
13/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
12/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
11/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
10/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
07/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
05/04/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
04/04/2017 |
15.06
|
25,100 | 14.98 | 15.06 | 14.98 | 0 | 0 | 0 | |
03/04/2017 |
14.90
|
8,300 | 14.90 | 14.98 | 14.90 | 0 | 0 | 0 | |
31/03/2017 |
14.50
|
4,100 | 13.77 | 14.50 | 13.77 | 0 | 0 | 0 | |
30/03/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/03/2017 |
14.90
|
2,054 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
29/03/2017 |
14.58
|
13,010 | 14.43 | 14.58 | 14.43 | 0 | 0 | 0 | |
28/03/2017 |
14.43
|
1,394 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
27/03/2017 |
14.50
|
2,200 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 | |
24/03/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
23/03/2017 |
13.67
|
4,094 | 13.89 | 13.89 | 13.67 | 0 | 0 | 0 | |
22/03/2017 |
14.05
|
1,200 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
21/03/2017 |
14.12
|
6,530 | 13.89 | 14.12 | 13.89 | 0 | 0 | 0 | |
20/03/2017 |
13.89
|
2,400 | 13.82 | 13.89 | 13.82 | 0 | 0 | 0 | |
17/03/2017 |
13.74
|
900 | 13.67 | 13.74 | 13.67 | 0 | 0 | 0 | |
16/03/2017 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
15/03/2017 |
13.29
|
9,430 | 13.44 | 13.44 | 13.29 | 0 | 0 | 0 | |
14/03/2017 |
13.44
|
200 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
13/03/2017 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
10/03/2017 |
13.36
|
11,600 | 13.51 | 13.51 | 13.36 | 0 | 0 | 0 | |
09/03/2017 |
13.67
|
15,200 | 13.67 | 13.67 | 13.51 | 0 | 0 | 0 | |
08/03/2017 |
13.59
|
13,000 | 13.67 | 13.67 | 13.59 | 0 | 0 | 0 | |
07/03/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
06/03/2017 |
13.82
|
1,111 | 13.67 | 13.82 | 13.67 | 0 | 0 | 0 | |
03/03/2017 |
13.67
|
900 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
02/03/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
01/03/2017 |
13.67
|
1,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
28/02/2017 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
27/02/2017 |
13.89
|
100 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
24/02/2017 |
13.67
|
4,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
23/02/2017 |
13.67
|
3,700 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
22/02/2017 |
13.67
|
6,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
21/02/2017 |
13.67
|
9,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
20/02/2017 |
13.67
|
26,500 | 13.67 | 13.74 | 13.67 | 0 | 0 | 0 | |
17/02/2017 |
13.67
|
2,400 | 13.59 | 13.67 | 13.59 | 0 | 0 | 0 |