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) |
-1.82 | -4.53% | 238,500 | -52,600 | -2.3 |
38
41.25
38.50
|
2 tháng
(2024-07-22) |
-0.51 | -1.30% | 313,500 | -57,800 | -2.5 |
37.12
41.25
38.50
|
3 tháng
(2024-06-24) |
0.20 | 0.52% | 401,800 | -52,200 | -2.3 |
37.12
41.25
38.50
|
6 tháng
(2024-03-25) |
-0.13 | -0.34% | 742,100 | -52,600 | -2.3 |
36.27
41.25
38.50
|
12 tháng
(2023-09-26) |
3.27 | 9.31% | 1,808,100 | 134,100 | 4.7 |
31.01
41.25
38.50
|
24 tháng
(2022-10-03) |
15.40 | 66.98% | 5,470,400 | 1,246,300 | 47.8 |
19.92
41.25
38.50
|
36 tháng
(2021-10-06) |
11.23 | 41.33% | 12,696,100 | 1,129,000 | 48.6 |
19.92
41.25
38.50
|
60 tháng
(2019-10-17) |
20.16 | 110.52% | 16,856,420 | 1,125,970 | 48.1 |
16.76
41.25
38.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
05/07/2017 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
04/07/2017 |
16.36
|
1,140 | 16.42 | 16.42 | 16.18 | 1,130 | 0 | 0.0 | |
03/07/2017 |
16.42
|
5,140 | 15.88 | 16.48 | 15.58 | 4,930 | 0 | 0.1 | |
30/06/2017 |
15.88
|
5,000 | 15.70 | 15.88 | 15.70 | 0 | 0 | 0 | |
29/06/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
28/06/2017 |
15.70
|
1,600 | 15.64 | 15.70 | 15.58 | 0 | 0 | 0 | |
27/06/2017 |
15.64
|
200 | 15.88 | 15.88 | 15.64 | 0 | 0 | 0 | |
26/06/2017 |
15.88
|
110 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
23/06/2017 |
15.88
|
1,030 | 15.64 | 15.88 | 14.68 | 0 | 20 | -0.0 | |
22/06/2017 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
21/06/2017 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
20/06/2017 |
15.64
|
3,800 | 15.70 | 15.70 | 15.64 | 0 | 0 | 0 | |
19/06/2017 |
15.70
|
3,050 | 15.82 | 15.82 | 15.70 | 0 | 0 | 0 | |
16/06/2017 |
15.82
|
10 | 15.58 | 15.82 | 15.82 | 10 | 0 | 0.0 | |
15/06/2017 |
15.58
|
2,360 | 15.88 | 15.88 | 15.58 | 0 | 0 | 0 | |
14/06/2017 |
15.88
|
9,760 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
13/06/2017 |
15.88
|
3,270 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
12/06/2017 |
15.88
|
7,090 | 15.70 | 15.88 | 15.88 | 0 | 0 | 0 | |
09/06/2017 |
15.70
|
120 | 15.88 | 15.88 | 15.70 | 0 | 120 | -0.0 | |
08/06/2017 |
15.88
|
1,080 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
07/06/2017 |
15.88
|
8,010 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
06/06/2017 |
15.88
|
4,950 | 16.12 | 16.12 | 15.58 | 230 | 0 | 0.0 | |
05/06/2017 |
16.12
|
180 | 15.88 | 16.12 | 15.88 | 0 | 0 | 0 | |
02/06/2017 |
15.88
|
2,000 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
01/06/2017 |
15.88
|
1,530 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
31/05/2017 |
15.88
|
8,000 | 15.88 | 15.88 | 15.58 | 0 | 0 | 0 | |
30/05/2017 |
15.88
|
15,000 | 15.58 | 15.88 | 15.88 | 0 | 0 | 0 | |
29/05/2017 |
15.58
|
2,000 | 15.88 | 15.88 | 15.58 | 0 | 0 | 0 | |
26/05/2017 |
15.88
|
13,070 | 15.88 | 15.88 | 15.46 | 0 | 0 | 0 | |
25/05/2017 |
15.88
|
16,000 | 15.58 | 15.94 | 15.88 | 0 | 0 | 0 | |
24/05/2017 |
15.58
|
10 | 15.88 | 15.88 | 15.58 | 0 | 0 | 0 | |
23/05/2017 |
15.88
|
12,800 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
22/05/2017 |
15.88
|
8,400 | 15.70 | 15.88 | 15.88 | 0 | 0 | 0 | |
19/05/2017 |
15.70
|
3,160 | 15.70 | 15.70 | 15.58 | 0 | 100 | -0.0 | |
18/05/2017 |
15.70
|
3,760 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
17/05/2017 |
15.70
|
2,500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
16/05/2017 |
15.70
|
1,200 | 15.70 | 15.70 | 15.70 | 0 | 200 | -0.0 | |
15/05/2017 |
15.70
|
15,740 | 15.58 | 15.70 | 15.46 | 0 | 0 | 0 | |
12/05/2017 |
15.58
|
20 | 15.88 | 15.88 | 15.58 | 0 | 0 | 0 | |
11/05/2017 |
15.88
|
940 | 15.88 | 15.88 | 15.88 | 880 | 0 | 0.0 | |
10/05/2017 |
15.88
|
20,500 | 15.70 | 15.88 | 15.88 | 0 | 0 | 0 | |
09/05/2017 |
15.70
|
18,460 | 15.70 | 15.88 | 15.70 | 0 | 0 | 0 | |
08/05/2017 |
15.70
|
29,550 | 15.58 | 15.70 | 15.58 | 0 | 0 | 0 | |
05/05/2017 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
04/05/2017 |
15.58
|
18,240 | 15.70 | 15.70 | 15.58 | 0 | 0 | 0 | |
03/05/2017 |
15.70
|
38,910 | 15.58 | 15.73 | 15.58 | 10 | 0 | 0.0 | |
28/04/2017 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
27/04/2017 |
15.58
|
20 | 15.70 | 16.15 | 15.58 | 10 | 0 | 0.0 | |
26/04/2017 |
15.70
|
5,140 | 15.58 | 15.70 | 15.58 | 0 | 0 | 0 | |
25/04/2017 |
15.58
|
2,010 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
24/04/2017 |
15.58
|
1,880 | 15.64 | 15.64 | 15.58 | 0 | 0 | 0 | |
21/04/2017 |
15.64
|
40 | 15.64 | 15.64 | 14.74 | 0 | 0 | 0 | |
20/04/2017 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
19/04/2017 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
18/04/2017 |
15.64
|
6,120 | 15.76 | 15.76 | 14.98 | 100 | 0 | 0.0 | |
17/04/2017 |
15.76
|
510 | 15.88 | 15.88 | 15.28 | 0 | 0 | 0 | |
14/04/2017 |
15.88
|
1,510 | 15.58 | 15.88 | 14.98 | 0 | 0 | 0 | |
13/04/2017 |
15.58
|
1,500 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
12/04/2017 |
15.58
|
2,900 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
11/04/2017 |
15.58
|
1,220 | 15.28 | 15.58 | 15.28 | 0 | 1,120 | -0.0 | |
10/04/2017 |
15.28
|
7,070 | 15.88 | 15.88 | 15.28 | 0 | 0 | 0 | |
07/04/2017 |
15.88
|
1,000 | 15.61 | 15.88 | 15.85 | 0 | 0 | 0 | |
05/04/2017 |
15.61
|
20 | 15.58 | 15.61 | 15.61 | 0 | 0 | 0 | |
04/04/2017 |
15.58
|
490 | 15.82 | 15.82 | 15.58 | 0 | 0 | 0 | |
03/04/2017 |
15.82
|
710 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
31/03/2017 |
15.82
|
5,120 | 15.76 | 15.82 | 15.64 | 0 | 0 | 0 | |
30/03/2017 |
15.76
|
5,000 | 15.94 | 15.94 | 15.58 | 0 | 0 | 0 | |
29/03/2017 |
15.94
|
7,220 | 15.88 | 15.94 | 15.70 | 0 | 0 | 0 | |
28/03/2017 |
15.88
|
300 | 15.88 | 15.88 | 15.73 | 0 | 0 | 0 | |
27/03/2017 |
15.88
|
4,220 | 16.00 | 16.00 | 15.88 | 0 | 0 | 0 | |
24/03/2017 |
16.00
|
22,610 | 15.73 | 16.00 | 15.70 | 0 | 0 | 0 | |
23/03/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
23/03/2017 |
15.73
|
20,650 | 15.22 | 15.76 | 15.70 | 0 | 0 | 0 | |
22/03/2017 |
15.22
|
8,170 | 15.56 | 15.56 | 15.22 | 0 | 0 | 0 | |
21/03/2017 |
15.56
|
410 | 15.61 | 15.67 | 15.56 | 0 | 0 | 0 | |
20/03/2017 |
15.61
|
18,170 | 15.56 | 15.67 | 15.56 | 0 | 0 | 0 | |
17/03/2017 |
15.56
|
35,380 | 15.11 | 15.56 | 15.14 | 0 | 0 | 0 | |
16/03/2017 |
15.11
|
2,010 | 15.64 | 15.64 | 15.11 | 0 | 10 | -0.0 | |
15/03/2017 |
15.64
|
10 | 15.11 | 15.64 | 15.64 | 0 | 0 | 0 | |
14/03/2017 |
15.11
|
1,620 | 15.39 | 15.39 | 14.61 | 0 | 0 | 0 | |
13/03/2017 |
15.39
|
15,060 | 15.11 | 15.45 | 15.11 | 0 | 0 | 0 | |
10/03/2017 |
15.11
|
1,180 | 15.05 | 15.11 | 14.55 | 0 | 0 | 0 | |
09/03/2017 |
15.05
|
5,030 | 15.05 | 15.05 | 14.02 | 0 | 0 | 0 | |
08/03/2017 |
15.05
|
5,500 | 14.83 | 15.05 | 15.05 | 0 | 0 | 0 | |
07/03/2017 |
14.83
|
35,000 | 14.83 | 14.83 | 14.83 | 500 | 0 | 0.0 | |
06/03/2017 |
14.83
|
1,530 | 15.00 | 15.00 | 14.83 | 0 | 0 | 0 | |
03/03/2017 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
02/03/2017 |
15.00
|
4,190 | 14.94 | 15.00 | 15.00 | 0 | 0 | 0 | |
01/03/2017 |
14.94
|
5,250 | 14.83 | 14.94 | 14.94 | 0 | 0 | 0 | |
28/02/2017 |
14.83
|
19,830 | 15.11 | 15.11 | 14.83 | 0 | 0 | 0 | |
27/02/2017 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
24/02/2017 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
23/02/2017 |
15.11
|
1,010 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
22/02/2017 |
15.11
|
9,000 | 14.77 | 15.11 | 14.83 | 0 | 0 | 0 | |
21/02/2017 |
14.77
|
600 | 14.83 | 14.83 | 14.77 | 0 | 0 | 0 | |
20/02/2017 |
14.83
|
6,700 | 14.77 | 15.11 | 14.83 | 0 | 0 | 0 | |
17/02/2017 |
14.77
|
980 | 14.72 | 14.83 | 14.77 | 0 | 0 | 0 | |
16/02/2017 |
14.72
|
42,120 | 14.72 | 14.72 | 14.72 | 0 | 34,740 | -0.9 | |
15/02/2017 |
14.72
|
20 | 15.03 | 15.03 | 14.72 | 0 | 0 | 0 | |
14/02/2017 |
15.03
|
30 | 14.63 | 15.08 | 14.47 | 0 | 0 | 0 |