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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2017 |
12.21
|
116,530 | 12.21 | 12.36 | 12.13 | 0 | 0 | 0 | |
28/06/2017 |
12.21
|
122,100 | 12.36 | 12.51 | 12.21 | 0 | 15,000 | -0.2 | |
27/06/2017 |
12.36
|
54,960 | 12.51 | 12.70 | 12.36 | 0 | 500 | -0.0 | |
26/06/2017 |
12.51
|
91,920 | 12.21 | 12.58 | 12.28 | 0 | 500 | -0.0 | |
23/06/2017 |
12.21
|
279,700 | 12.55 | 12.73 | 12.21 | 0 | 0 | 0 | |
22/06/2017 |
12.55
|
40,950 | 12.66 | 12.73 | 12.40 | 0 | 80 | -0.0 | |
21/06/2017 |
12.66
|
83,920 | 12.40 | 12.66 | 12.25 | 0 | 500 | -0.0 | |
20/06/2017 |
12.40
|
173,640 | 12.58 | 12.58 | 12.36 | 0 | 400 | -0.0 | |
19/06/2017 |
12.58
|
203,940 | 12.73 | 12.81 | 12.51 | 90 | 0 | 0.0 | |
16/06/2017 |
12.73
|
287,570 | 12.88 | 13.11 | 12.58 | 1,400 | 0 | 0.0 | |
15/06/2017 |
12.88
|
393,840 | 13.56 | 13.56 | 12.73 | 390 | 0 | 0.0 | |
14/06/2017 |
13.56
|
310,780 | 13.37 | 13.86 | 13.48 | 6,000 | 0 | 0.1 | |
13/06/2017 |
13.37
|
579,520 | 12.51 | 13.37 | 12.73 | 0 | 0 | 0 | |
12/06/2017 |
12.51
|
213,680 | 12.06 | 12.62 | 12.28 | 10,000 | 0 | 0.2 | |
09/06/2017 |
12.06
|
11,750 | 12.06 | 12.25 | 12.02 | 0 | 0 | 0 | |
08/06/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/06/2017 |
12.06
|
56,230 | 12.02 | 12.28 | 12.06 | 2,000 | 0 | 0.0 | |
07/06/2017 |
12.02
|
50,780 | 12.13 | 12.24 | 12.02 | 0 | 0 | 0 | |
06/06/2017 |
12.13
|
15,490 | 12.24 | 12.42 | 12.09 | 0 | 0 | 0 | |
05/06/2017 |
12.24
|
55,540 | 12.06 | 12.28 | 12.06 | 10 | 280 | -0.0 | |
02/06/2017 |
12.06
|
16,620 | 11.99 | 12.06 | 11.99 | 0 | 0 | 0 | |
01/06/2017 |
11.99
|
34,430 | 12.06 | 12.06 | 11.84 | 0 | 0 | 0 | |
31/05/2017 |
12.06
|
37,090 | 12.06 | 12.06 | 11.84 | 0 | 0 | 0 | |
30/05/2017 |
12.06
|
29,830 | 12.06 | 12.09 | 11.77 | 0 | 0 | 0 | |
29/05/2017 |
12.06
|
37,140 | 12.06 | 12.17 | 11.99 | 0 | 0 | 0 | |
26/05/2017 |
12.06
|
24,370 | 12.09 | 12.13 | 12.06 | 0 | 0 | 0 | |
25/05/2017 |
12.09
|
33,930 | 11.91 | 12.13 | 11.99 | 0 | 0 | 0 | |
24/05/2017 |
11.91
|
89,770 | 12.13 | 12.20 | 11.91 | 0 | 0 | 0 | |
23/05/2017 |
12.13
|
23,400 | 12.17 | 12.17 | 11.91 | 0 | 0 | 0 | |
22/05/2017 |
12.17
|
26,270 | 12.17 | 12.42 | 12.06 | 1,210 | 0 | 0.0 | |
19/05/2017 |
12.17
|
94,240 | 12.28 | 12.28 | 11.91 | 0 | 0 | 0 | |
18/05/2017 |
12.28
|
81,260 | 12.85 | 12.85 | 12.13 | 1,600 | 0 | 0.0 | |
17/05/2017 |
12.85
|
116,610 | 12.02 | 12.85 | 11.99 | 0 | 0 | 0 | |
16/05/2017 |
12.02
|
56,170 | 12.02 | 12.06 | 11.81 | 0 | 0 | 0 | |
15/05/2017 |
12.02
|
43,190 | 11.99 | 12.09 | 11.73 | 200 | 0 | 0.0 | |
12/05/2017 |
11.99
|
52,300 | 12.06 | 12.06 | 11.77 | 200 | 0 | 0.0 | |
11/05/2017 |
12.06
|
52,360 | 12.13 | 12.24 | 11.99 | 0 | 0 | 0 | |
10/05/2017 |
12.13
|
67,540 | 12.06 | 12.17 | 11.99 | 0 | 1,000 | -0.0 | |
09/05/2017 |
12.06
|
37,740 | 11.91 | 12.06 | 11.73 | 0 | 0 | 0 | |
08/05/2017 |
11.91
|
6,250 | 11.95 | 11.95 | 11.77 | 0 | 0 | 0 | |
05/05/2017 |
11.95
|
46,340 | 11.77 | 11.95 | 11.77 | 0 | 0 | 0 | |
04/05/2017 |
11.77
|
41,420 | 11.88 | 12.13 | 11.73 | 0 | 0 | 0 | |
03/05/2017 |
11.88
|
33,400 | 12.06 | 12.06 | 11.88 | 0 | 0 | 0 | |
28/04/2017 |
12.06
|
8,400 | 12.06 | 12.06 | 11.99 | 0 | 0 | 0 | |
27/04/2017 |
12.06
|
22,030 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 | |
26/04/2017 |
12.09
|
20,000 | 11.99 | 12.09 | 11.95 | 0 | 0 | 0 | |
25/04/2017 |
11.99
|
196,740 | 12.35 | 12.35 | 11.91 | 0 | 0 | 0 | |
24/04/2017 |
12.35
|
12,700 | 12.35 | 12.35 | 11.99 | 0 | 0 | 0 | |
21/04/2017 |
12.35
|
8,120 | 12.42 | 12.42 | 12.20 | 0 | 0 | 0 | |
20/04/2017 |
12.42
|
229,190 | 12.35 | 12.42 | 12.17 | 100 | 0 | 0.0 | |
19/04/2017 |
12.35
|
75,000 | 12.02 | 12.49 | 11.99 | 0 | 0 | 0 | |
18/04/2017 |
12.02
|
65,450 | 11.84 | 12.13 | 11.84 | 5,000 | 0 | 0.1 | |
17/04/2017 |
11.84
|
48,300 | 12.02 | 12.20 | 11.84 | 0 | 10 | -0.0 | |
14/04/2017 |
12.02
|
54,730 | 12.20 | 12.20 | 11.91 | 0 | 0 | 0 | |
13/04/2017 |
12.20
|
28,130 | 12.28 | 12.28 | 12.13 | 200 | 0 | 0.0 | |
12/04/2017 |
12.28
|
19,110 | 12.31 | 12.38 | 12.13 | 0 | 0 | 0 | |
11/04/2017 |
12.31
|
37,510 | 12.28 | 12.42 | 12.20 | 0 | 0 | 0 | |
10/04/2017 |
12.28
|
47,570 | 12.46 | 12.46 | 12.28 | 0 | 0 | 0 | |
07/04/2017 |
12.46
|
51,800 | 12.46 | 12.46 | 12.28 | 0 | 0 | 0 | |
05/04/2017 |
12.46
|
26,150 | 12.42 | 12.49 | 12.38 | 0 | 0 | 0 | |
04/04/2017 |
12.42
|
49,090 | 12.31 | 12.42 | 12.28 | 0 | 0 | 0 | |
03/04/2017 |
12.31
|
20,760 | 12.31 | 12.35 | 12.28 | 0 | 0 | 0 | |
31/03/2017 |
12.31
|
35,290 | 12.35 | 12.49 | 12.31 | 80 | 0 | 0.0 | |
30/03/2017 |
12.35
|
23,670 | 12.56 | 12.64 | 12.35 | 0 | 0 | 0 | |
29/03/2017 |
12.56
|
128,330 | 12.64 | 12.64 | 12.28 | 0 | 0 | 0 | |
28/03/2017 |
12.64
|
107,920 | 12.78 | 12.78 | 12.46 | 0 | 0 | 0 | |
27/03/2017 |
12.78
|
76,860 | 12.85 | 12.85 | 12.74 | 0 | 0 | 0 | |
24/03/2017 |
12.85
|
75,070 | 12.85 | 13.14 | 12.78 | 0 | 0 | 0 | |
23/03/2017 |
12.85
|
59,560 | 12.82 | 13.21 | 12.78 | 0 | 0 | 0 | |
22/03/2017 |
12.82
|
177,380 | 13.00 | 13.07 | 12.82 | 0 | 0 | 0 | |
21/03/2017 |
13.00
|
128,560 | 13.14 | 13.14 | 12.78 | 0 | 0 | 0 | |
20/03/2017 |
13.14
|
84,650 | 13.50 | 13.72 | 13.00 | 0 | 500 | -0.0 | |
17/03/2017 |
13.50
|
387,970 | 12.64 | 13.50 | 13.07 | 0 | 24,340 | -0.5 | |
16/03/2017 |
12.64
|
475,870 | 11.84 | 12.64 | 11.99 | 0 | 0 | 0 | |
15/03/2017 |
11.84
|
38,440 | 11.99 | 11.99 | 11.77 | 0 | 0 | 0 | |
14/03/2017 |
11.99
|
19,550 | 11.99 | 12.06 | 11.95 | 0 | 0 | 0 | |
13/03/2017 |
11.99
|
11,680 | 12.13 | 12.13 | 11.99 | 0 | 0 | 0 | |
10/03/2017 |
12.13
|
27,830 | 12.20 | 12.28 | 12.13 | 0 | 0 | 0 | |
09/03/2017 |
12.20
|
13,070 | 12.28 | 12.35 | 12.06 | 0 | 0 | 0 | |
08/03/2017 |
12.28
|
88,110 | 12.20 | 12.28 | 11.99 | 0 | 0 | 0 | |
07/03/2017 |
12.20
|
241,660 | 12.28 | 12.46 | 12.20 | 500 | 0 | 0.0 | |
06/03/2017 |
12.28
|
21,500 | 12.06 | 12.28 | 12.06 | 0 | 0 | 0 | |
03/03/2017 |
12.06
|
42,050 | 12.49 | 12.49 | 12.06 | 0 | 0 | 0 | |
02/03/2017 |
12.49
|
34,960 | 12.49 | 12.53 | 12.24 | 500 | 0 | 0.0 | |
01/03/2017 |
12.49
|
31,780 | 12.56 | 12.56 | 12.24 | 0 | 0 | 0 | |
28/02/2017 |
12.56
|
19,990 | 12.49 | 12.56 | 12.42 | 3,000 | 0 | 0.1 | |
27/02/2017 |
12.49
|
7,210 | 12.67 | 12.78 | 12.49 | 100 | 0 | 0.0 | |
24/02/2017 |
12.67
|
33,630 | 12.56 | 12.71 | 12.49 | 0 | 0 | 0 | |
23/02/2017 |
12.56
|
30,420 | 12.78 | 12.85 | 12.56 | 0 | 0 | 0 | |
22/02/2017 |
12.78
|
14,210 | 12.96 | 12.96 | 12.71 | 0 | 1,700 | -0.0 | |
21/02/2017 |
12.96
|
33,350 | 12.64 | 12.96 | 12.64 | 0 | 0 | 0 | |
20/02/2017 |
12.64
|
126,440 | 13.00 | 13.00 | 12.64 | 0 | 0 | 0 | |
17/02/2017 |
13.00
|
123,770 | 13.21 | 13.21 | 12.89 | 1,000 | 0 | 0.0 | |
16/02/2017 |
13.21
|
82,310 | 13.29 | 13.43 | 13.00 | 3,900 | 0 | 0.1 | |
15/02/2017 |
13.29
|
34,310 | 13.29 | 13.54 | 13.14 | 3,290 | 0 | 0.1 | |
14/02/2017 |
13.29
|
77,110 | 12.93 | 13.43 | 13.14 | 0 | 0 | 0 | |
13/02/2017 |
12.93
|
82,810 | 12.35 | 13.14 | 12.28 | 0 | 0 | 0 | |
10/02/2017 |
12.35
|
46,540 | 12.35 | 12.35 | 12.28 | 0 | 490 | -0.0 | |
09/02/2017 |
12.35
|
87,380 | 12.35 | 12.42 | 12.20 | 1,000 | 0 | 0.0 | |
08/02/2017 |
12.35
|
99,340 | 12.28 | 12.35 | 12.20 | 0 | 0 | 0 | |
07/02/2017 |
12.28
|
20,680 | 12.28 | 12.42 | 12.28 | 0 | 0 | 0 |