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) |
0.40 | 1.65% | 9,357,800 | -1,142 | -0.2 |
23.15
24.90
24.60
|
2 tháng
(2024-07-22) |
1.50 | 6.49% | 24,253,800 | -431,633 | -10.4 |
21.85
24.90
24.60
|
3 tháng
(2024-06-24) |
-2.60 | -9.56% | 55,156,500 | -609,773 | -16.8 |
21.85
27.20
24.60
|
6 tháng
(2024-03-25) |
1.55 | 6.72% | 164,648,700 | -451,231 | -12.6 |
20
29.20
24.60
|
12 tháng
(2023-09-26) |
8.64 | 54.09% | 244,684,000 | -315,272 | -8.2 |
14.07
29.20
24.60
|
24 tháng
(2022-10-03) |
16.60 | 207.50% | 322,158,300 | -977,099 | -25.8 |
4.25
29.20
24.60
|
36 tháng
(2021-10-06) |
8.15 | 49.53% | 474,935,000 | -973,237 | -28.1 |
4.25
29.20
24.60
|
60 tháng
(2019-10-17) |
20.98 | 579.73% | 655,552,800 | -9,357,397 | -135.9 |
2.48
29.20
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
12.70
|
118,950 | 12.81 | 13.15 | 12.70 | 90 | 100 | -0.0 | |
06/07/2017 |
12.81
|
159,470 | 12.54 | 12.81 | 12.21 | 0 | 0 | 0 | |
05/07/2017 |
12.54
|
150,070 | 12.81 | 12.81 | 12.48 | 1,400 | 400 | 0.0 | |
04/07/2017 |
12.81
|
132,820 | 12.76 | 12.81 | 12.43 | 6,120 | 60 | 0.1 | |
03/07/2017 |
12.76
|
173,260 | 12.70 | 12.81 | 12.43 | 8,270 | 250 | 0.2 | |
30/06/2017 |
12.70
|
122,990 | 12.81 | 12.95 | 12.70 | 4,580 | 0 | 0.1 | |
29/06/2017 |
12.81
|
128,690 | 12.70 | 13.09 | 12.70 | 13,910 | 0 | 0.3 | |
28/06/2017 |
12.70
|
162,530 | 13.15 | 13.15 | 12.70 | 10,460 | 0 | 0.2 | |
27/06/2017 |
13.15
|
105,100 | 13.26 | 13.48 | 13.09 | 7,720 | 0 | 0.2 | |
26/06/2017 |
13.26
|
107,840 | 12.90 | 13.26 | 12.98 | 5,370 | 0 | 0.1 | |
23/06/2017 |
12.90
|
154,690 | 13.37 | 13.48 | 12.90 | 4,760 | 0 | 0.1 | |
22/06/2017 |
13.37
|
298,400 | 13.31 | 13.48 | 12.98 | 81,710 | 0 | 2.0 | |
21/06/2017 |
13.31
|
294,600 | 13.59 | 13.92 | 13.26 | 32,180 | 0 | 0.8 | |
20/06/2017 |
13.59
|
172,250 | 13.34 | 13.81 | 13.59 | 36,060 | 10 | 0.9 | |
19/06/2017 |
13.34
|
389,000 | 12.48 | 13.34 | 12.48 | 4,470 | 7,520 | -0.1 | |
16/06/2017 |
12.48
|
253,200 | 12.43 | 12.54 | 11.87 | 64,600 | 0 | 1.4 | |
15/06/2017 |
12.43
|
283,120 | 12.43 | 12.65 | 12.32 | 0 | 100 | -0.0 | |
14/06/2017 |
12.43
|
175,670 | 12.37 | 12.48 | 12.26 | 0 | 1,680 | -0.0 | |
13/06/2017 |
12.37
|
106,340 | 12.15 | 12.70 | 12.15 | 3,150 | 0 | 0.1 | |
12/06/2017 |
12.15
|
174,180 | 11.82 | 12.59 | 11.65 | 38,140 | 0 | 0.8 | |
09/06/2017 |
11.82
|
142,040 | 11.99 | 12.15 | 11.82 | 0 | 0 | 0 | |
08/06/2017 |
11.99
|
134,350 | 12.04 | 12.21 | 11.99 | 7,000 | 0 | 0.2 | |
07/06/2017 |
12.04
|
160,860 | 12.21 | 12.32 | 12.04 | 9,000 | 0 | 0.2 | |
06/06/2017 |
12.21
|
123,810 | 12.37 | 12.37 | 12.15 | 1,250 | 0 | 0.0 | |
05/06/2017 |
12.37
|
144,270 | 12.15 | 12.43 | 12.15 | 5,200 | 0 | 0.1 | |
02/06/2017 |
12.15
|
160,010 | 12.51 | 12.51 | 12.15 | 8,000 | 0 | 0.2 | |
01/06/2017 |
12.51
|
175,320 | 12.54 | 12.57 | 12.32 | 5,100 | 0 | 0.1 | |
31/05/2017 |
12.54
|
223,270 | 12.59 | 12.65 | 12.37 | 12,040 | 0 | 0.3 | |
30/05/2017 |
12.59
|
176,590 | 12.54 | 12.76 | 12.54 | 7,300 | 0 | 0.2 | |
29/05/2017 |
12.54
|
163,180 | 12.04 | 12.87 | 12.15 | 5,000 | 30 | 0.1 | |
26/05/2017 |
12.04
|
117,600 | 11.90 | 12.37 | 11.79 | 0 | 0 | 0 | |
25/05/2017 |
11.90
|
140,810 | 11.82 | 11.93 | 11.65 | 0 | 0 | 0 | |
24/05/2017 |
11.82
|
150,670 | 11.93 | 11.93 | 11.71 | 0 | 0 | 0 | |
23/05/2017 |
11.93
|
153,550 | 11.99 | 11.99 | 11.76 | 0 | 0 | 0 | |
22/05/2017 |
11.99
|
118,680 | 12.10 | 12.15 | 11.82 | 0 | 0 | 0 | |
19/05/2017 |
12.10
|
143,160 | 12.10 | 12.15 | 11.87 | 0 | 0 | 0 | |
18/05/2017 |
12.10
|
134,320 | 12.15 | 12.37 | 11.49 | 30 | 400 | -0.0 | |
17/05/2017 |
12.15
|
155,900 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 | |
16/05/2017 |
12.40
|
106,130 | 12.43 | 12.48 | 12.37 | 0 | 0 | 0 | |
15/05/2017 |
12.43
|
159,330 | 12.43 | 12.65 | 12.26 | 0 | 0 | 0 | |
12/05/2017 |
12.43
|
103,870 | 12.59 | 12.68 | 12.43 | 0 | 2,000 | -0.0 | |
11/05/2017 |
12.59
|
158,990 | 12.68 | 12.70 | 12.51 | 650 | 0 | 0.0 | |
10/05/2017 |
12.68
|
149,920 | 12.68 | 12.70 | 12.54 | 0 | 0 | 0 | |
09/05/2017 |
12.68
|
101,600 | 12.68 | 12.70 | 12.54 | 0 | 0 | 0 | |
08/05/2017 |
12.68
|
191,850 | 12.68 | 12.73 | 12.54 | 0 | 0 | 0 | |
05/05/2017 |
12.68
|
106,200 | 12.65 | 12.73 | 12.59 | 0 | 0 | 0 | |
04/05/2017 |
12.65
|
102,130 | 12.65 | 12.70 | 12.59 | 0 | 0 | 0 | |
03/05/2017 |
12.65
|
104,950 | 12.70 | 12.73 | 12.48 | 0 | 0 | 0 | |
28/04/2017 |
12.70
|
111,520 | 12.76 | 12.76 | 12.59 | 0 | 0 | 0 | |
27/04/2017 |
12.76
|
186,080 | 12.70 | 12.92 | 12.48 | 0 | 1,100 | -0.0 | |
26/04/2017 |
12.70
|
128,410 | 12.70 | 12.70 | 12.48 | 0 | 0 | 0 | |
25/04/2017 |
12.70
|
142,260 | 12.81 | 12.92 | 12.59 | 0 | 0 | 0 | |
24/04/2017 |
12.81
|
158,890 | 12.79 | 12.81 | 12.48 | 0 | 0 | 0 | |
21/04/2017 |
12.79
|
166,800 | 12.70 | 12.98 | 12.70 | 0 | 0 | 0 | |
20/04/2017 |
12.70
|
149,950 | 12.70 | 12.81 | 12.70 | 0 | 0 | 0 | |
19/04/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/04/2017 |
12.70
|
209,770 | 12.37 | 12.70 | 12.48 | 56,000 | 0 | 1.3 | |
18/04/2017 |
12.37
|
160,960 | 12.10 | 12.37 | 11.57 | 0 | 0 | 0 | |
17/04/2017 |
12.10
|
96,760 | 12.10 | 12.10 | 11.83 | 10 | 0 | 0.0 | |
14/04/2017 |
12.10
|
94,320 | 12.32 | 12.32 | 12.05 | 0 | 0 | 0 | |
13/04/2017 |
12.32
|
115,670 | 12.43 | 12.43 | 12.10 | 12,000 | 0 | 0.3 | |
12/04/2017 |
12.43
|
138,520 | 12.43 | 12.43 | 12.26 | 10 | 0 | 0.0 | |
11/04/2017 |
12.43
|
134,320 | 12.69 | 12.72 | 12.37 | 0 | 0 | 0 | |
10/04/2017 |
12.69
|
162,850 | 12.64 | 12.75 | 12.48 | 0 | 0 | 0 | |
07/04/2017 |
12.64
|
119,360 | 12.61 | 12.69 | 12.53 | 2,090 | 0 | 0.0 | |
05/04/2017 |
12.61
|
152,740 | 12.43 | 12.67 | 12.43 | 5,410 | 0 | 0.1 | |
04/04/2017 |
12.43
|
117,460 | 12.75 | 12.80 | 12.43 | 0 | 0 | 0 | |
03/04/2017 |
12.75
|
160,670 | 12.69 | 12.91 | 12.51 | 5,300 | 10 | 0.1 | |
31/03/2017 |
12.69
|
129,500 | 12.48 | 12.86 | 12.37 | 0 | 15,000 | -0.4 | |
30/03/2017 |
12.48
|
163,670 | 12.80 | 12.86 | 12.48 | 0 | 11,900 | -0.3 | |
29/03/2017 |
12.80
|
126,340 | 12.91 | 12.91 | 12.80 | 14,150 | 23,100 | -0.2 | |
28/03/2017 |
12.91
|
126,150 | 13.10 | 13.21 | 12.91 | 0 | 0 | 0 | |
27/03/2017 |
13.10
|
172,020 | 12.96 | 13.18 | 12.80 | 0 | 0 | 0 | |
24/03/2017 |
12.96
|
114,450 | 12.96 | 13.02 | 12.80 | 0 | 0 | 0 | |
23/03/2017 |
12.96
|
109,520 | 12.91 | 13.02 | 12.75 | 0 | 0 | 0 | |
22/03/2017 |
12.91
|
127,690 | 12.91 | 13.02 | 12.86 | 0 | 0 | 0 | |
21/03/2017 |
12.91
|
128,510 | 13.07 | 13.23 | 12.91 | 0 | 1,500 | -0.0 | |
20/03/2017 |
13.07
|
139,160 | 13.07 | 13.23 | 12.96 | 0 | 150 | -0.0 | |
17/03/2017 |
13.07
|
208,040 | 13.07 | 13.13 | 12.80 | 5,000 | 0 | 0.1 | |
16/03/2017 |
13.07
|
180,440 | 13.10 | 13.29 | 12.80 | 0 | 0 | 0 | |
15/03/2017 |
13.10
|
156,220 | 13.07 | 13.18 | 12.86 | 27,110 | 17,100 | 0.2 | |
14/03/2017 |
13.07
|
140,790 | 12.91 | 13.13 | 12.86 | 0 | 2,690 | -0.1 | |
13/03/2017 |
12.91
|
157,000 | 12.91 | 13.18 | 12.59 | 0 | 4,000 | -0.1 | |
10/03/2017 |
12.91
|
142,820 | 13.23 | 13.23 | 12.64 | 0 | 2,000 | -0.0 | |
09/03/2017 |
13.23
|
192,390 | 13.29 | 13.45 | 13.07 | 0 | 0 | 0 | |
08/03/2017 |
13.29
|
238,660 | 12.64 | 13.29 | 12.43 | 0 | 0 | 0 | |
07/03/2017 |
12.64
|
159,580 | 12.59 | 12.91 | 12.43 | 0 | 1,000 | -0.0 | |
06/03/2017 |
12.59
|
132,470 | 12.59 | 12.64 | 12.37 | 0 | 1,980 | -0.0 | |
03/03/2017 |
12.59
|
152,270 | 12.64 | 12.75 | 12.37 | 210 | 0 | 0.0 | |
02/03/2017 |
12.64
|
200,750 | 12.64 | 12.86 | 12.48 | 0 | 0 | 0 | |
01/03/2017 |
12.64
|
158,720 | 12.64 | 12.67 | 12.43 | 0 | 0 | 0 | |
28/02/2017 |
12.64
|
144,190 | 12.56 | 12.80 | 12.37 | 0 | 0 | 0 | |
27/02/2017 |
12.56
|
141,950 | 12.37 | 12.59 | 12.32 | 8,000 | 1,100 | 0.2 | |
24/02/2017 |
12.37
|
138,880 | 12.59 | 12.59 | 12.10 | 9,000 | 0 | 0.2 | |
23/02/2017 |
12.59
|
144,900 | 12.64 | 12.64 | 12.40 | 0 | 15,610 | -0.4 | |
22/02/2017 |
12.64
|
147,370 | 12.64 | 12.91 | 12.48 | 3,600 | 30,390 | -0.6 | |
21/02/2017 |
12.64
|
255,390 | 12.64 | 12.75 | 12.53 | 0 | 61,000 | -1.4 | |
20/02/2017 |
12.64
|
144,450 | 13.07 | 13.23 | 12.64 | 0 | 110 | -0.0 | |
17/02/2017 |
13.07
|
146,920 | 13.07 | 13.10 | 12.53 | 0 | 0 | 0 | |
16/02/2017 |
13.07
|
166,240 | 13.34 | 13.42 | 13.07 | 0 | 0 | 0 | |
15/02/2017 |
13.34
|
196,710 | 13.29 | 13.39 | 13.23 | 0 | 0 | 0 |