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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
13.35
|
2,500 | 13.90 | 13.90 | 13.35 | 1,000 | 0 | 0.0 | |
10/07/2017 |
13.90
|
100 | 13.35 | 13.90 | 13.90 | 0 | 0 | 0 | |
07/07/2017 |
13.35
|
200 | 13.40 | 13.40 | 13.35 | 100 | 0 | 0.0 | |
06/07/2017 |
13.40
|
900 | 13.35 | 13.40 | 13.35 | 500 | 0 | 0.0 | |
05/07/2017 |
13.35
|
1,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
04/07/2017 |
13.35
|
1,100 | 14.18 | 14.18 | 13.35 | 0 | 0 | 0 | |
03/07/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
30/06/2017 |
14.18
|
300 | 14.24 | 14.24 | 14.18 | 0 | 0 | 0 | |
29/06/2017: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
29/06/2017 |
14.24
|
400 | 13.24 | 14.24 | 13.07 | 0 | 0 | 0 | |
28/06/2017 |
13.24
|
1,600 | 13.49 | 13.49 | 13.24 | 0 | 0 | 0 | |
27/06/2017 |
13.49
|
600 | 13.69 | 13.74 | 13.49 | 0 | 0 | 0 | |
26/06/2017 |
13.69
|
3,800 | 14.20 | 14.20 | 13.44 | 0 | 0 | 0 | |
23/06/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
22/06/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
21/06/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
20/06/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
19/06/2017 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
16/06/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
15/06/2017 |
14.20
|
150 | 14.45 | 14.45 | 14.20 | 0 | 0 | 0 | |
14/06/2017 |
14.45
|
1,600 | 14.35 | 14.45 | 14.20 | 0 | 0 | 0 | |
13/06/2017 |
14.35
|
100 | 14.30 | 14.35 | 14.35 | 0 | 0 | 0 | |
12/06/2017 |
14.30
|
100 | 14.45 | 14.45 | 14.30 | 0 | 0 | 0 | |
09/06/2017 |
14.45
|
4,400 | 14.20 | 14.45 | 14.20 | 0 | 0 | 0 | |
08/06/2017 |
14.20
|
100 | 13.69 | 14.20 | 14.20 | 0 | 0 | 0 | |
07/06/2017 |
13.69
|
2,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
06/06/2017 |
13.69
|
5,200 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
05/06/2017 |
13.69
|
200 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
02/06/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
01/06/2017 |
13.69
|
600 | 13.85 | 13.85 | 13.69 | 0 | 0 | 0 | |
31/05/2017 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
30/05/2017 |
13.85
|
3,940 | 13.69 | 13.85 | 13.19 | 0 | 0 | 0 | |
29/05/2017 |
13.69
|
1,500 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
26/05/2017 |
13.69
|
5,500 | 13.74 | 13.74 | 13.69 | 0 | 0 | 0 | |
25/05/2017 |
13.74
|
500 | 14.45 | 14.45 | 13.74 | 0 | 0 | 0 | |
24/05/2017 |
14.45
|
400 | 13.69 | 14.45 | 13.69 | 0 | 0 | 0 | |
23/05/2017 |
13.69
|
300 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
22/05/2017 |
13.69
|
6,100 | 13.79 | 13.79 | 13.44 | 0 | 0 | 0 | |
19/05/2017 |
13.79
|
100 | 13.19 | 13.79 | 13.79 | 0 | 0 | 0 | |
18/05/2017 |
13.19
|
2,600 | 13.69 | 13.69 | 13.19 | 0 | 0 | 0 | |
17/05/2017 |
13.69
|
3,700 | 13.44 | 13.69 | 13.54 | 0 | 0 | 0 | |
16/05/2017 |
13.44
|
5,300 | 13.19 | 13.44 | 13.19 | 0 | 0 | 0 | |
15/05/2017 |
13.19
|
2,300 | 12.78 | 13.19 | 12.83 | 0 | 0 | 0 | |
12/05/2017 |
12.78
|
1,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
11/05/2017 |
12.78
|
5,540 | 12.73 | 12.78 | 12.73 | 0 | 0 | 0 | |
10/05/2017 |
12.73
|
200 | 12.63 | 12.73 | 12.68 | 0 | 0 | 0 | |
09/05/2017 |
12.63
|
1,700 | 12.68 | 12.68 | 12.63 | 0 | 0 | 0 | |
08/05/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
05/05/2017 |
12.68
|
510 | 12.78 | 12.78 | 12.58 | 0 | 0 | 0 | |
04/05/2017 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
03/05/2017 |
12.78
|
100 | 13.19 | 13.19 | 12.78 | 0 | 0 | 0 | |
28/04/2017 |
13.19
|
4,200 | 12.63 | 13.19 | 12.63 | 100 | 0 | 0.0 | |
27/04/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
26/04/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
25/04/2017 |
12.63
|
5,500 | 13.19 | 13.19 | 12.63 | 0 | 0 | 0 | |
24/04/2017 |
13.19
|
100 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
21/04/2017 |
13.19
|
2,800 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
20/04/2017 |
13.19
|
3,100 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
19/04/2017 |
13.19
|
2,400 | 13.08 | 13.19 | 13.19 | 0 | 0 | 0 | |
18/04/2017 |
13.08
|
1,000 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
17/04/2017 |
13.08
|
2,600 | 12.98 | 13.19 | 13.08 | 0 | 0 | 0 | |
14/04/2017 |
12.98
|
100 | 12.93 | 12.98 | 12.98 | 0 | 0 | 0 | |
13/04/2017 |
12.93
|
2,600 | 12.98 | 13.03 | 12.93 | 0 | 0 | 0 | |
12/04/2017 |
12.98
|
3,000 | 13.03 | 13.03 | 12.73 | 0 | 0 | 0 | |
11/04/2017 |
13.03
|
1,800 | 12.88 | 13.03 | 12.93 | 0 | 0 | 0 | |
10/04/2017 |
12.88
|
800 | 12.63 | 12.88 | 12.68 | 0 | 0 | 0 | |
07/04/2017 |
12.63
|
2,500 | 12.68 | 12.73 | 12.63 | 0 | 0 | 0 | |
05/04/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
04/04/2017 |
12.68
|
2,300 | 12.78 | 12.78 | 12.68 | 0 | 0 | 0 | |
03/04/2017 |
12.78
|
1,200 | 12.43 | 12.78 | 12.43 | 0 | 0 | 0 | |
31/03/2017 |
12.43
|
5,900 | 12.68 | 12.68 | 12.17 | 0 | 0 | 0 | |
30/03/2017 |
12.68
|
500 | 12.78 | 12.78 | 12.68 | 0 | 0 | 0 | |
29/03/2017 |
12.78
|
2,900 | 12.78 | 12.88 | 12.78 | 0 | 0 | 0 | |
28/03/2017 |
12.78
|
700 | 11.66 | 12.78 | 12.32 | 0 | 0 | 0 | |
27/03/2017 |
11.66
|
1,800 | 12.68 | 12.68 | 11.66 | 0 | 0 | 0 | |
24/03/2017 |
12.68
|
1,700 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
23/03/2017 |
12.68
|
200 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
22/03/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/03/2017 |
12.68
|
1,000 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/03/2017 |
12.68
|
7,200 | 12.73 | 13.64 | 12.68 | 0 | 0 | 0 | |
17/03/2017 |
12.73
|
11,400 | 12.48 | 13.44 | 12.43 | 0 | 0 | 0 | |
16/03/2017 |
12.48
|
14,100 | 12.43 | 13.64 | 12.17 | 0 | 0 | 0 | |
15/03/2017 |
12.43
|
1,900 | 12.93 | 12.93 | 12.43 | 0 | 0 | 0 | |
14/03/2017 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
13/03/2017 |
12.93
|
500 | 12.43 | 12.93 | 12.43 | 0 | 0 | 0 | |
10/03/2017 |
12.43
|
1,600 | 12.37 | 12.43 | 12.27 | 600 | 0 | 0.0 | |
09/03/2017 |
12.37
|
6,900 | 12.68 | 13.03 | 12.17 | 1,000 | 0 | 0.0 | |
08/03/2017 |
12.68
|
900 | 12.63 | 12.68 | 12.43 | 0 | 0 | 0 | |
07/03/2017 |
12.63
|
600 | 12.83 | 12.83 | 12.63 | 0 | 0 | 0 | |
06/03/2017 |
12.83
|
1,000 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
03/03/2017 |
12.83
|
2,000 | 12.83 | 12.83 | 12.68 | 0 | 0 | 0 | |
02/03/2017 |
12.83
|
4,200 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
01/03/2017 |
12.83
|
2,100 | 12.83 | 12.93 | 12.83 | 0 | 0 | 0 | |
28/02/2017 |
12.83
|
8,500 | 12.83 | 12.83 | 12.68 | 0 | 0 | 0 | |
27/02/2017 |
12.83
|
300 | 13.19 | 13.19 | 12.83 | 0 | 0 | 0 | |
24/02/2017 |
13.19
|
3,800 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
23/02/2017 |
13.19
|
500 | 12.88 | 13.69 | 13.19 | 0 | 0 | 0 | |
22/02/2017 |
12.88
|
9,300 | 12.83 | 12.93 | 12.83 | 0 | 0 | 0 | |
21/02/2017 |
12.83
|
12,500 | 12.78 | 13.19 | 12.68 | 0 | 0 | 0 | |
20/02/2017 |
12.78
|
6,700 | 13.44 | 13.44 | 12.78 | 0 | 0 | 0 | |
17/02/2017 |
13.44
|
5,300 | 13.59 | 13.59 | 13.44 | 0 | 0 | 0 |