Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
15.54
|
5,308 | 15.69 | 15.79 | 15.54 | 0 | 0 | 0 | |
05/07/2017 |
15.69
|
1,700 | 16.86 | 16.86 | 15.69 | 0 | 0 | 0 | |
04/07/2017 |
16.86
|
1,700 | 15.25 | 16.86 | 15.49 | 1,400 | 0 | 0.0 | |
03/07/2017 |
15.25
|
4,200 | 14.22 | 15.30 | 14.31 | 1,000 | 0 | 0.0 | |
30/06/2017 |
14.22
|
5,830 | 15.20 | 15.20 | 13.97 | 0 | 3,500 | -0.1 | |
29/06/2017 |
15.20
|
3,510 | 14.12 | 15.20 | 14.36 | 0 | 0 | 0 | |
28/06/2017 |
14.12
|
16,910 | 16.18 | 16.18 | 14.07 | 800 | 0 | 0.0 | |
27/06/2017 |
16.18
|
15,874 | 16.86 | 17.21 | 15.74 | 0 | 0 | 0 | |
26/06/2017 |
16.86
|
9,820 | 16.72 | 17.65 | 16.67 | 0 | 0 | 0 | |
23/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
23/06/2017 |
16.72
|
9,310 | 17.50 | 18.63 | 16.67 | 0 | 0 | 0 | |
22/06/2017 |
17.50
|
12,370 | 18.29 | 18.63 | 17.16 | 0 | 0 | 0 | |
21/06/2017 |
18.29
|
28,295 | 17.80 | 18.38 | 17.65 | 4,000 | 0 | 0.3 | |
20/06/2017 |
17.80
|
19,554 | 17.18 | 18.02 | 17.16 | 0 | 0 | 0 | |
19/06/2017 |
17.18
|
32,859 | 15.69 | 17.28 | 15.69 | 0 | 0 | 0 | |
16/06/2017 |
15.69
|
14,710 | 14.58 | 15.69 | 14.56 | 0 | 0 | 0 | |
15/06/2017 |
14.58
|
720 | 14.66 | 14.66 | 14.58 | 0 | 0 | 0 | |
14/06/2017 |
14.66
|
6,498 | 14.09 | 14.71 | 14.46 | 0 | 0 | 0 | |
13/06/2017 |
14.09
|
1,100 | 13.51 | 14.71 | 13.97 | 0 | 0 | 0 | |
12/06/2017 |
13.51
|
800 | 14.22 | 14.22 | 13.51 | 0 | 0 | 0 | |
09/06/2017 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
08/06/2017 |
14.22
|
300 | 13.97 | 14.22 | 14.22 | 0 | 0 | 0 | |
07/06/2017 |
13.97
|
1,000 | 13.97 | 14.71 | 13.97 | 0 | 0 | 0 | |
06/06/2017 |
13.97
|
4,200 | 13.51 | 15.32 | 13.97 | 400 | 0 | 0.0 | |
05/06/2017 |
13.51
|
930 | 13.97 | 13.97 | 13.48 | 0 | 0 | 0 | |
02/06/2017 |
13.97
|
600 | 13.48 | 14.31 | 13.97 | 0 | 0 | 0 | |
01/06/2017 |
13.48
|
2,200 | 13.48 | 13.48 | 13.41 | 0 | 0 | 0 | |
31/05/2017 |
13.48
|
1,100 | 13.97 | 14.09 | 13.24 | 0 | 0 | 0 | |
30/05/2017 |
13.97
|
4,500 | 14.71 | 14.71 | 13.97 | 0 | 0 | 0 | |
29/05/2017 |
14.71
|
1,700 | 13.97 | 14.71 | 14.58 | 0 | 0 | 0 | |
26/05/2017 |
13.97
|
10,900 | 14.46 | 14.46 | 13.97 | 0 | 0 | 0 | |
25/05/2017 |
14.46
|
2,000 | 14.49 | 14.49 | 14.46 | 0 | 0 | 0 | |
24/05/2017 |
14.49
|
1,500 | 14.71 | 14.71 | 14.49 | 0 | 0 | 0 | |
23/05/2017 |
14.71
|
2,900 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
22/05/2017 |
14.71
|
5,500 | 14.71 | 14.71 | 14.46 | 0 | 0 | 0 | |
19/05/2017 |
14.71
|
1,200 | 14.61 | 14.71 | 14.58 | 0 | 0 | 0 | |
18/05/2017 |
14.61
|
5,950 | 14.51 | 14.61 | 14.58 | 0 | 0 | 0 | |
17/05/2017 |
14.51
|
4,200 | 14.39 | 14.51 | 14.39 | 0 | 0 | 0 | |
16/05/2017 |
14.39
|
9,900 | 14.39 | 14.44 | 14.34 | 500 | 0 | 0.0 | |
15/05/2017 |
14.39
|
3,800 | 14.46 | 14.46 | 14.34 | 0 | 0 | 0 | |
12/05/2017 |
14.46
|
5,200 | 14.58 | 14.58 | 14.34 | 0 | 0 | 0 | |
11/05/2017 |
14.58
|
100 | 14.68 | 14.68 | 14.58 | 0 | 0 | 0 | |
10/05/2017 |
14.68
|
1,800 | 14.73 | 14.73 | 14.58 | 0 | 0 | 0 | |
09/05/2017 |
14.73
|
4,500 | 14.71 | 14.95 | 14.73 | 0 | 0 | 0 | |
08/05/2017 |
14.71
|
4,700 | 14.95 | 14.95 | 14.58 | 0 | 0 | 0 | |
05/05/2017 |
14.95
|
1,000 | 15.12 | 15.12 | 14.95 | 0 | 0 | 0 | |
04/05/2017 |
15.12
|
200 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
03/05/2017 |
15.12
|
3,800 | 14.85 | 15.22 | 15.12 | 0 | 0 | 0 | |
28/04/2017 |
14.85
|
2,100 | 15.32 | 15.32 | 14.85 | 0 | 0 | 0 | |
27/04/2017 |
15.32
|
500 | 15.44 | 15.44 | 15.32 | 0 | 0 | 0 | |
26/04/2017 |
15.44
|
2,200 | 15.20 | 15.44 | 15.10 | 0 | 0 | 0 | |
25/04/2017 |
15.20
|
900 | 15.61 | 15.61 | 15.17 | 0 | 0 | 0 | |
24/04/2017 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
21/04/2017 |
15.61
|
1,150 | 15.57 | 15.66 | 15.61 | 0 | 0 | 0 | |
20/04/2017 |
15.57
|
800 | 15.69 | 15.76 | 15.57 | 0 | 0 | 0 | |
19/04/2017 |
15.69
|
7,800 | 15.59 | 15.83 | 15.69 | 0 | 0 | 0 | |
18/04/2017 |
15.59
|
2,010 | 15.71 | 15.74 | 15.59 | 0 | 0 | 0 | |
17/04/2017 |
15.71
|
2,600 | 15.69 | 15.74 | 15.57 | 0 | 0 | 0 | |
14/04/2017 |
15.69
|
14,200 | 16.28 | 16.28 | 15.20 | 0 | 0 | 0 | |
13/04/2017 |
16.28
|
6,600 | 16.18 | 16.55 | 16.18 | 0 | 0 | 0 | |
12/04/2017 |
16.18
|
11,900 | 16.59 | 16.91 | 16.18 | 0 | 0 | 0 | |
11/04/2017 |
16.59
|
37,806 | 14.58 | 16.77 | 14.95 | 0 | 0 | 0 | |
10/04/2017 |
14.58
|
5,210 | 15.20 | 15.20 | 14.22 | 0 | 0 | 0 | |
07/04/2017 |
15.20
|
3,500 | 15.30 | 15.44 | 15.20 | 0 | 0 | 0 | |
05/04/2017: Cổ tức tiền mặt tỉ lệ: 99.58% | |||||||||
05/04/2017 |
15.30
|
8,600 | 13.03 | 15.66 | 15.20 | 0 | 0 | 0 | |
04/04/2017 |
13.03
|
3,600 | 13.42 | 13.42 | 13.03 | 0 | 0 | 0 | |
03/04/2017 |
13.42
|
3,200 | 14.45 | 14.45 | 13.42 | 0 | 0 | 0 | |
31/03/2017 |
14.45
|
15,640 | 13.62 | 14.66 | 13.62 | 0 | 0 | 0 | |
30/03/2017 |
13.62
|
1,220 | 13.62 | 13.62 | 13.42 | 0 | 0 | 0 | |
29/03/2017 |
13.62
|
7,810 | 13.38 | 13.83 | 13.32 | 0 | 0 | 0 | |
28/03/2017 |
13.38
|
5,100 | 13.21 | 13.42 | 13.11 | 0 | 0 | 0 | |
27/03/2017 |
13.21
|
2,510 | 13.21 | 13.32 | 13.11 | 0 | 0 | 0 | |
24/03/2017 |
13.21
|
1,000 | 13.42 | 13.62 | 13.21 | 0 | 0 | 0 | |
23/03/2017 |
13.42
|
2,000 | 13.71 | 13.71 | 13.42 | 0 | 0 | 0 | |
22/03/2017 |
13.71
|
4,410 | 14.14 | 14.14 | 13.71 | 0 | 0 | 0 | |
21/03/2017 |
14.14
|
5,700 | 13.42 | 14.24 | 13.42 | 0 | 0 | 0 | |
20/03/2017 |
13.42
|
9,700 | 13.62 | 13.62 | 12.90 | 0 | 0 | 0 | |
17/03/2017 |
13.62
|
6,600 | 14.14 | 14.24 | 12.90 | 0 | 0 | 0 | |
16/03/2017 |
14.14
|
5,000 | 14.06 | 14.64 | 14.14 | 0 | 0 | 0 | |
15/03/2017 |
14.06
|
8,200 | 14.14 | 14.86 | 14.04 | 0 | 0 | 0 | |
14/03/2017 |
14.14
|
1,200 | 13.62 | 14.14 | 14.04 | 0 | 0 | 0 | |
13/03/2017 |
13.62
|
11,400 | 14.24 | 14.55 | 13.62 | 0 | 0 | 0 | |
10/03/2017 |
14.24
|
6,400 | 13.83 | 14.76 | 13.87 | 0 | 0 | 0 | |
09/03/2017 |
13.83
|
27,000 | 12.63 | 14.51 | 12.61 | 0 | 0 | 0 | |
08/03/2017 |
12.63
|
421 | 12.57 | 12.70 | 12.59 | 0 | 0 | 0 | |
07/03/2017 |
12.57
|
6,300 | 12.55 | 12.82 | 12.57 | 0 | 0 | 0 | |
06/03/2017 |
12.55
|
6,600 | 12.41 | 12.96 | 12.41 | 0 | 0 | 0 | |
03/03/2017 |
12.41
|
3,510 | 12.41 | 12.41 | 12.28 | 0 | 0 | 0 | |
02/03/2017 |
12.41
|
1,100 | 12.39 | 12.43 | 12.41 | 0 | 0 | 0 | |
01/03/2017 |
12.39
|
508 | 12.59 | 12.59 | 12.39 | 0 | 0 | 0 | |
28/02/2017 |
12.59
|
3,729 | 12.80 | 13.03 | 12.59 | 0 | 0 | 0 | |
27/02/2017 |
12.80
|
6,562 | 12.49 | 12.80 | 12.39 | 0 | 0 | 0 | |
24/02/2017 |
12.49
|
2,000 | 13.52 | 13.52 | 12.47 | 0 | 0 | 0 | |
23/02/2017 |
13.52
|
3,400 | 13.27 | 14.24 | 13.21 | 0 | 0 | 0 | |
22/02/2017 |
13.27
|
8,200 | 13.42 | 14.45 | 13.13 | 0 | 0 | 0 | |
21/02/2017 |
13.42
|
8,900 | 12.37 | 13.42 | 12.59 | 0 | 0 | 0 | |
20/02/2017 |
12.37
|
12,700 | 12.01 | 12.59 | 11.77 | 0 | 0 | 0 | |
17/02/2017 |
12.01
|
4,900 | 12.90 | 12.90 | 12.01 | 0 | 0 | 0 | |
16/02/2017 |
12.90
|
4,700 | 13.21 | 13.21 | 12.43 | 0 | 0 | 0 | |
15/02/2017 |
13.21
|
10,207 | 14.06 | 14.43 | 12.39 | 0 | 0 | 0 | |
14/02/2017 |
14.06
|
11,261 | 13.48 | 15.07 | 13.48 | 0 | 0 | 0 |