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) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 112,100 | 66,700 | 1.9 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-26) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-10-03) |
-0.21 | -0.71% | 444,964 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-06) |
8.70 | 41.23% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-17) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
10/07/2017 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
07/07/2017 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
06/07/2017 |
15.89
|
100 | 13.83 | 15.89 | 15.89 | 0 | 0 | 0 | |
05/07/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
04/07/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
03/07/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
30/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
29/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
28/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
27/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
26/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
23/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
22/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
21/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
20/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
19/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
16/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
15/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
14/06/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
13/06/2017 |
13.83
|
0 | 13.90 | 13.83 | 13.83 | 0 | 0 | 0 | |
12/06/2017 |
13.90
|
6,900 | 13.40 | 13.90 | 11.40 | 6,800 | 6,900 | -0.0 | |
09/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
08/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
07/06/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
07/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
06/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
05/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
02/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
01/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
31/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
30/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
29/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
26/05/2017 |
13.40
|
10,000 | 13.40 | 13.40 | 13.40 | 10,000 | 10,000 | 0 | |
25/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
24/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
23/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
19/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
18/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
17/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
16/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
15/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
12/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
11/05/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
10/05/2017 |
13.40
|
100 | 13.19 | 13.40 | 13.40 | 0 | 100 | -0.0 | |
09/05/2017 |
13.19
|
100 | 13.19 | 13.19 | 13.19 | 0 | 100 | -0.0 | |
08/05/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
05/05/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
04/05/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
03/05/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
28/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
27/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
26/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
25/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
24/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
21/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
20/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
19/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
18/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
17/04/2017 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
14/04/2017 |
13.19
|
100 | 15.46 | 15.46 | 13.19 | 100 | 0 | 0.0 | |
13/04/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
12/04/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
11/04/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
10/04/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
07/04/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
05/04/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
04/04/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
03/04/2017 |
15.46
|
6 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
31/03/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
30/03/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
29/03/2017 |
15.46
|
14 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
28/03/2017 |
15.46
|
1 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
27/03/2017 |
15.46
|
51 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
24/03/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
23/03/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
22/03/2017 |
15.46
|
100 | 15.19 | 15.46 | 15.46 | 0 | 0 | 0 | |
21/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
20/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
17/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
16/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
15/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
14/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
13/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
10/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
09/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
08/03/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
07/03/2017 |
15.19
|
100 | 14.98 | 15.19 | 15.19 | 0 | 0 | 0 | |
06/03/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
03/03/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
02/03/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
01/03/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
28/02/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
27/02/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
24/02/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
23/02/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
22/02/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
21/02/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
20/02/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
17/02/2017 |
14.98
|
3,000 | 15.12 | 15.12 | 14.98 | 3,000 | 0 | 0.1 |