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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2017 |
13.37
|
1,000 | 13.53 | 13.53 | 13.37 | 0 | 0 | 0 | |
30/06/2017 |
13.53
|
500 | 13.53 | 13.53 | 13.53 | 500 | 0 | 0.0 | |
29/06/2017 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
28/06/2017 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
27/06/2017 |
13.53
|
1,700 | 13.53 | 13.53 | 13.42 | 200 | 200 | 0 | |
26/06/2017 |
13.53
|
8,470 | 14.36 | 14.36 | 13.53 | 130 | 0 | 0.0 | |
23/06/2017 |
14.36
|
1,700 | 13.53 | 14.36 | 13.31 | 570 | 400 | 0.0 | |
22/06/2017 |
13.53
|
1,010 | 14.25 | 14.25 | 13.26 | 0 | 0 | 0 | |
21/06/2017 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
20/06/2017 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
19/06/2017 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
16/06/2017 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
15/06/2017 |
14.25
|
1,010 | 13.37 | 14.25 | 13.37 | 0 | 0 | 0 | |
14/06/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
13/06/2017 |
13.37
|
660 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
12/06/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
09/06/2017 |
13.37
|
160 | 13.31 | 13.37 | 13.37 | 0 | 0 | 0 | |
08/06/2017 |
13.31
|
1,500 | 13.26 | 14.17 | 13.26 | 0 | 0 | 0 | |
07/06/2017 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
06/06/2017 |
13.26
|
1,890 | 12.87 | 13.26 | 12.93 | 1,830 | 0 | 0.0 | |
05/06/2017 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
02/06/2017 |
12.87
|
900 | 12.98 | 12.98 | 12.87 | 200 | 0 | 0.0 | |
01/06/2017 |
12.98
|
2,890 | 12.82 | 12.98 | 12.87 | 2,800 | 340 | 0.1 | |
31/05/2017 |
12.82
|
1,040 | 12.76 | 12.93 | 12.82 | 540 | 40 | 0.0 | |
30/05/2017 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
29/05/2017 |
12.76
|
2,500 | 12.98 | 12.98 | 12.71 | 190 | 1,000 | -0.0 | |
26/05/2017 |
12.98
|
6,500 | 12.98 | 12.98 | 12.82 | 0 | 430 | -0.0 | |
25/05/2017 |
12.98
|
6,450 | 12.71 | 12.98 | 12.71 | 850 | 0 | 0.0 | |
24/05/2017 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
23/05/2017 |
12.71
|
7,730 | 12.71 | 12.71 | 12.71 | 110 | 0 | 0.0 | |
22/05/2017 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
19/05/2017 |
12.71
|
10 | 12.76 | 12.76 | 12.71 | 0 | 0 | 0 | |
18/05/2017 |
12.76
|
270 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
17/05/2017 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
16/05/2017 |
12.76
|
700 | 12.82 | 12.82 | 12.76 | 0 | 0 | 0 | |
15/05/2017 |
12.82
|
5,940 | 12.87 | 12.87 | 12.71 | 0 | 0 | 0 | |
12/05/2017 |
12.87
|
870 | 12.71 | 12.87 | 12.71 | 100 | 0 | 0.0 | |
11/05/2017 |
12.71
|
1,000 | 12.76 | 12.76 | 12.71 | 100 | 0 | 0.0 | |
10/05/2017 |
12.76
|
300 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
09/05/2017 |
12.76
|
1,000 | 12.71 | 12.76 | 12.76 | 0 | 0 | 0 | |
08/05/2017 |
12.71
|
450 | 12.87 | 12.87 | 12.71 | 60 | 0 | 0.0 | |
05/05/2017 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
04/05/2017 |
12.87
|
10,330 | 12.98 | 12.98 | 12.82 | 0 | 0 | 0 | |
03/05/2017 |
12.98
|
1,100 | 12.76 | 12.98 | 12.71 | 130 | 0 | 0.0 | |
28/04/2017 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
27/04/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2017 |
12.76
|
1,000 | 12.71 | 12.76 | 12.76 | 0 | 0 | 0 | |
26/04/2017 |
12.71
|
20 | 12.71 | 12.71 | 12.23 | 0 | 0 | 0 | |
25/04/2017 |
12.71
|
340 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
24/04/2017 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
21/04/2017 |
12.71
|
300 | 12.71 | 12.71 | 12.71 | 0 | 300 | -0.0 | |
20/04/2017 |
12.71
|
2,750 | 12.71 | 12.97 | 12.71 | 250 | 0 | 0.0 | |
19/04/2017 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
18/04/2017 |
12.71
|
3,240 | 12.28 | 13.13 | 12.28 | 1,630 | 2,230 | -0.0 | |
17/04/2017 |
12.28
|
820 | 12.36 | 12.36 | 12.28 | 0 | 0 | 0 | |
14/04/2017 |
12.36
|
10 | 12.39 | 12.39 | 12.36 | 0 | 10 | -0.0 | |
13/04/2017 |
12.39
|
600 | 12.36 | 12.39 | 12.36 | 0 | 600 | -0.0 | |
12/04/2017 |
12.36
|
330 | 12.20 | 12.36 | 12.23 | 0 | 330 | -0.0 | |
11/04/2017 |
12.20
|
770 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
10/04/2017 |
12.20
|
410 | 12.39 | 12.39 | 12.18 | 60 | 100 | -0.0 | |
07/04/2017 |
12.39
|
110 | 12.23 | 12.39 | 12.39 | 0 | 0 | 0 | |
05/04/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
04/04/2017 |
12.23
|
3,500 | 12.34 | 12.34 | 12.23 | 0 | 0 | 0 | |
03/04/2017 |
12.34
|
530 | 12.39 | 12.39 | 12.34 | 0 | 0 | 0 | |
31/03/2017 |
12.39
|
600 | 12.28 | 12.39 | 12.28 | 0 | 320 | -0.0 | |
30/03/2017 |
12.28
|
20 | 12.26 | 12.28 | 12.28 | 0 | 0 | 0 | |
29/03/2017 |
12.26
|
1,560 | 12.23 | 12.34 | 12.23 | 0 | 1,500 | -0.0 | |
28/03/2017 |
12.23
|
300 | 12.18 | 12.23 | 12.18 | 0 | 0 | 0 | |
27/03/2017 |
12.18
|
800 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
24/03/2017 |
12.18
|
500 | 12.34 | 12.34 | 12.18 | 0 | 0 | 0 | |
23/03/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
22/03/2017 |
12.34
|
1,000 | 12.18 | 12.34 | 12.34 | 0 | 0 | 0 | |
21/03/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
20/03/2017 |
12.18
|
100 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
17/03/2017 |
12.18
|
410 | 12.34 | 12.34 | 12.18 | 0 | 0 | 0 | |
16/03/2017 |
12.34
|
1,040 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
15/03/2017 |
12.34
|
680 | 12.15 | 12.34 | 12.12 | 0 | 0 | 0 | |
14/03/2017 |
12.15
|
2,230 | 12.36 | 12.36 | 11.81 | 0 | 0 | 0 | |
13/03/2017 |
12.36
|
500 | 12.18 | 12.36 | 12.36 | 0 | 0 | 0 | |
10/03/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
09/03/2017 |
12.18
|
3,520 | 12.23 | 12.23 | 12.18 | 0 | 0 | 0 | |
08/03/2017 |
12.23
|
1,560 | 12.18 | 12.49 | 12.12 | 550 | 960 | -0.0 | |
07/03/2017 |
12.18
|
4,000 | 12.44 | 12.44 | 12.18 | 0 | 0 | 0 | |
06/03/2017 |
12.44
|
6,290 | 12.49 | 12.49 | 11.70 | 200 | 10 | 0.0 | |
03/03/2017 |
12.49
|
20 | 12.44 | 12.49 | 12.49 | 0 | 20 | -0.0 | |
02/03/2017 |
12.44
|
2,200 | 12.39 | 12.44 | 12.18 | 0 | 1,200 | -0.0 | |
01/03/2017 |
12.39
|
5,640 | 12.44 | 12.44 | 11.91 | 490 | 3,140 | -0.1 | |
28/02/2017 |
12.44
|
1,850 | 12.60 | 12.60 | 12.44 | 0 | 680 | -0.0 | |
27/02/2017 |
12.60
|
950 | 12.71 | 12.71 | 12.49 | 0 | 50 | -0.0 | |
24/02/2017 |
12.71
|
10 | 12.71 | 12.71 | 12.71 | 0 | 10 | -0.0 | |
23/02/2017 |
12.71
|
590 | 12.68 | 12.71 | 12.68 | 0 | 0 | 0 | |
22/02/2017 |
12.68
|
500 | 12.65 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/02/2017 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
20/02/2017 |
12.65
|
160 | 12.18 | 12.65 | 12.60 | 0 | 0 | 0 | |
17/02/2017 |
12.18
|
1,440 | 12.34 | 12.34 | 12.18 | 0 | 1,440 | -0.0 | |
16/02/2017 |
12.34
|
1,090 | 12.39 | 12.39 | 12.34 | 500 | 990 | -0.0 | |
15/02/2017 |
12.39
|
2,530 | 12.34 | 12.44 | 12.39 | 0 | 0 | 0 | |
14/02/2017 |
12.34
|
1,010 | 12.81 | 12.81 | 12.34 | 0 | 0 | 0 | |
13/02/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
10/02/2017 |
12.81
|
430 | 12.18 | 13.02 | 12.20 | 0 | 0 | 0 | |
09/02/2017 |
12.18
|
300 | 12.71 | 13.55 | 12.18 | 0 | 0 | 0 |