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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
12.93
|
27,400 | 12.93 | 12.93 | 12.37 | 100 | 0 | 0.0 | |
06/07/2017 |
12.93
|
700 | 12.93 | 13.01 | 11.97 | 100 | 0 | 0.0 | |
05/07/2017 |
12.93
|
600 | 13.09 | 13.09 | 12.93 | 100 | 0 | 0.0 | |
04/07/2017 |
13.09
|
1,500 | 13.17 | 13.17 | 12.37 | 1,000 | 0 | 0.0 | |
03/07/2017 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
30/06/2017 |
13.17
|
45,600 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
29/06/2017 |
13.17
|
5,300 | 13.09 | 13.57 | 13.17 | 200 | 0 | 0.0 | |
28/06/2017 |
13.09
|
45,700 | 13.17 | 13.57 | 13.09 | 200 | 0 | 0.0 | |
27/06/2017 |
13.17
|
41,000 | 13.17 | 13.17 | 13.01 | 0 | 0 | 0 | |
26/06/2017 |
13.17
|
28,800 | 13.17 | 13.57 | 13.17 | 100 | 0 | 0.0 | |
23/06/2017 |
13.17
|
68,000 | 12.77 | 13.33 | 12.69 | 1,300 | 0 | 0.0 | |
22/06/2017 |
12.77
|
38,200 | 12.61 | 13.09 | 12.37 | 1,100 | 0 | 0.0 | |
21/06/2017 |
12.61
|
1,600 | 12.77 | 12.77 | 12.21 | 1,100 | 0 | 0.0 | |
20/06/2017 |
12.77
|
48,500 | 12.13 | 13.17 | 12.21 | 9,200 | 0 | 0.1 | |
19/06/2017 |
12.13
|
1,400 | 12.29 | 12.37 | 12.13 | 0 | 0 | 0 | |
16/06/2017 |
12.29
|
8,700 | 12.37 | 12.37 | 12.05 | 1,300 | 700 | 0.0 | |
15/06/2017 |
12.37
|
2,100 | 11.97 | 12.37 | 12.37 | 100 | 0 | 0.0 | |
14/06/2017 |
11.97
|
1,100 | 12.53 | 12.53 | 11.97 | 100 | 0 | 0.0 | |
13/06/2017 |
12.53
|
800 | 12.69 | 12.69 | 12.53 | 0 | 0 | 0 | |
12/06/2017 |
12.69
|
200 | 12.13 | 12.69 | 12.37 | 200 | 0 | 0.0 | |
09/06/2017: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
09/06/2017 |
12.13
|
13,600 | 12.33 | 12.77 | 11.81 | 200 | 0 | 0.0 | |
08/06/2017 |
12.33
|
3,300 | 12.41 | 12.41 | 11.72 | 200 | 0 | 0.0 | |
07/06/2017 |
12.41
|
60,400 | 12.33 | 12.41 | 12.25 | 0 | 0 | 0 | |
06/06/2017 |
12.33
|
51,618 | 12.25 | 12.48 | 12.25 | 100 | 0 | 0.0 | |
05/06/2017 |
12.25
|
6,100 | 12.48 | 12.56 | 11.95 | 0 | 0 | 0 | |
02/06/2017 |
12.48
|
3,100 | 12.56 | 12.56 | 12.10 | 100 | 0 | 0.0 | |
01/06/2017 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 100 | 0 | 0.0 | |
31/05/2017 |
12.56
|
12,900 | 12.10 | 12.56 | 12.10 | 6,900 | 0 | 0.1 | |
30/05/2017 |
12.10
|
10,700 | 12.18 | 12.64 | 12.10 | 2,000 | 0 | 0.0 | |
29/05/2017 |
12.18
|
10,011 | 12.25 | 12.25 | 12.18 | 0 | 0 | 0 | |
26/05/2017 |
12.25
|
14,000 | 12.33 | 12.33 | 12.10 | 0 | 0 | 0 | |
25/05/2017 |
12.33
|
24,300 | 12.33 | 12.48 | 12.18 | 0 | 0 | 0 | |
24/05/2017 |
12.33
|
2,700 | 12.25 | 12.64 | 12.25 | 100 | 0 | 0.0 | |
23/05/2017 |
12.25
|
17,493 | 12.25 | 12.64 | 12.25 | 100 | 0 | 0.0 | |
22/05/2017 |
12.25
|
19,420 | 12.33 | 12.48 | 12.25 | 0 | 0 | 0 | |
19/05/2017 |
12.33
|
20,200 | 12.41 | 12.64 | 12.33 | 100 | 0 | 0.0 | |
18/05/2017 |
12.41
|
39,000 | 12.48 | 12.48 | 12.33 | 20,000 | 0 | 0.3 | |
17/05/2017 |
12.48
|
7,000 | 12.48 | 12.48 | 12.41 | 0 | 0 | 0 | |
16/05/2017 |
12.48
|
14,000 | 12.64 | 12.87 | 12.48 | 2,000 | 0 | 0.0 | |
15/05/2017 |
12.64
|
17,400 | 12.64 | 12.79 | 12.48 | 100 | 0 | 0.0 | |
12/05/2017 |
12.64
|
13,200 | 12.79 | 12.79 | 12.41 | 2,300 | 0 | 0.0 | |
11/05/2017 |
12.79
|
13,539 | 12.79 | 12.87 | 12.25 | 500 | 0 | 0.0 | |
10/05/2017 |
12.79
|
46,500 | 12.33 | 12.87 | 12.41 | 100 | 0 | 0.0 | |
09/05/2017 |
12.33
|
47,200 | 12.48 | 12.48 | 12.25 | 24,300 | 0 | 0.4 | |
08/05/2017 |
12.48
|
10,300 | 12.64 | 12.64 | 12.25 | 10,100 | 0 | 0.2 | |
05/05/2017 |
12.64
|
48,500 | 12.48 | 12.64 | 12.25 | 40,700 | 0 | 0.7 | |
04/05/2017 |
12.48
|
10,500 | 12.33 | 12.64 | 12.33 | 100 | 0 | 0.0 | |
03/05/2017 |
12.33
|
2,100 | 12.41 | 12.41 | 12.25 | 0 | 0 | 0 | |
28/04/2017 |
12.41
|
56,100 | 12.41 | 13.02 | 12.41 | 2,100 | 0 | 0.0 | |
27/04/2017 |
12.41
|
1,300 | 12.41 | 12.71 | 12.41 | 100 | 0 | 0.0 | |
26/04/2017 |
12.41
|
41,610 | 12.41 | 12.41 | 12.25 | 0 | 0 | 0 | |
25/04/2017 |
12.41
|
33,500 | 12.71 | 12.71 | 12.33 | 0 | 0 | 0 | |
24/04/2017 |
12.71
|
100 | 12.41 | 12.71 | 12.71 | 100 | 0 | 0.0 | |
21/04/2017 |
12.41
|
23,600 | 12.64 | 12.64 | 12.25 | 0 | 0 | 0 | |
20/04/2017 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
19/04/2017 |
12.64
|
100 | 11.49 | 12.64 | 12.64 | 100 | 0 | 0.0 | |
18/04/2017 |
11.49
|
48,800 | 12.25 | 12.71 | 11.49 | 300 | 0 | 0.0 | |
17/04/2017 |
12.25
|
11,900 | 12.71 | 12.87 | 12.25 | 500 | 0 | 0.0 | |
14/04/2017 |
12.71
|
6,400 | 12.87 | 13.02 | 12.48 | 400 | 0 | 0.0 | |
13/04/2017 |
12.87
|
42,500 | 12.87 | 13.02 | 12.79 | 300 | 0 | 0.0 | |
12/04/2017 |
12.87
|
11,000 | 12.79 | 13.02 | 12.79 | 0 | 0 | 0 | |
11/04/2017 |
12.79
|
21,100 | 12.64 | 12.79 | 12.41 | 0 | 0 | 0 | |
10/04/2017 |
12.64
|
30,600 | 12.71 | 12.87 | 12.56 | 100 | 0 | 0.0 | |
07/04/2017 |
12.71
|
3,100 | 12.41 | 12.79 | 12.71 | 100 | 0 | 0.0 | |
05/04/2017 |
12.41
|
18,500 | 13.17 | 13.17 | 12.33 | 100 | 0 | 0.0 | |
04/04/2017 |
13.17
|
3,100 | 13.33 | 13.33 | 12.64 | 100 | 0 | 0.0 | |
03/04/2017 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 100 | 0 | 0.0 | |
31/03/2017 |
13.33
|
98,850 | 12.87 | 13.33 | 12.64 | 200 | 0 | 0.0 | |
30/03/2017 |
12.87
|
24,600 | 13.02 | 13.71 | 12.87 | 300 | 0 | 0.0 | |
29/03/2017 |
13.02
|
76,100 | 12.41 | 13.02 | 12.33 | 200 | 0 | 0.0 | |
28/03/2017 |
12.41
|
1,700 | 12.56 | 12.56 | 12.41 | 0 | 0 | 0 | |
27/03/2017 |
12.56
|
6,429 | 12.64 | 12.71 | 12.56 | 1,000 | 0 | 0.0 | |
24/03/2017 |
12.64
|
9,900 | 12.79 | 12.87 | 12.64 | 100 | 0 | 0.0 | |
23/03/2017 |
12.79
|
201 | 12.64 | 13.02 | 12.79 | 100 | 0 | 0.0 | |
22/03/2017 |
12.64
|
10,420 | 12.87 | 13.02 | 12.64 | 100 | 0 | 0.0 | |
21/03/2017 |
12.87
|
22,500 | 12.87 | 13.02 | 12.64 | 1,100 | 0 | 0.0 | |
20/03/2017 |
12.87
|
65,000 | 12.56 | 13.02 | 12.56 | 300 | 0 | 0.0 | |
17/03/2017 |
12.56
|
7,939 | 12.64 | 13.02 | 12.56 | 100 | 0 | 0.0 | |
16/03/2017 |
12.64
|
23,700 | 12.71 | 12.71 | 12.56 | 0 | 0 | 0 | |
15/03/2017 |
12.71
|
24,900 | 12.64 | 12.71 | 12.64 | 100 | 0 | 0.0 | |
14/03/2017 |
12.64
|
20,396 | 12.87 | 12.87 | 12.64 | 0 | 0 | 0 | |
13/03/2017 |
12.87
|
15,700 | 12.71 | 13.02 | 12.64 | 100 | 0 | 0.0 | |
10/03/2017 |
12.71
|
6,200 | 12.79 | 12.79 | 12.64 | 0 | 0 | 0 | |
09/03/2017 |
12.79
|
29,358 | 12.64 | 12.79 | 12.64 | 0 | 0 | 0 | |
08/03/2017 |
12.64
|
40,500 | 12.71 | 12.87 | 12.64 | 200 | 0 | 0.0 | |
07/03/2017 |
12.71
|
15,600 | 12.71 | 12.94 | 12.64 | 100 | 0 | 0.0 | |
06/03/2017 |
12.71
|
7,002 | 12.64 | 12.94 | 12.71 | 100 | 0 | 0.0 | |
03/03/2017 |
12.64
|
26,347 | 12.79 | 12.94 | 12.64 | 100 | 0 | 0.0 | |
02/03/2017 |
12.79
|
69,300 | 12.71 | 13.02 | 12.64 | 200 | 20,000 | -0.3 | |
01/03/2017 |
12.71
|
8,900 | 12.79 | 13.33 | 12.64 | 100 | 0 | 0.0 | |
28/02/2017 |
12.79
|
22,400 | 12.71 | 12.94 | 12.64 | 300 | 0 | 0.0 | |
27/02/2017 |
12.71
|
16,600 | 12.71 | 12.94 | 12.64 | 100 | 0 | 0.0 | |
24/02/2017 |
12.71
|
49,700 | 12.71 | 13.25 | 12.64 | 100 | 0 | 0.0 | |
23/02/2017 |
12.71
|
2,320 | 12.64 | 13.79 | 12.64 | 700 | 0 | 0.0 | |
22/02/2017 |
12.64
|
23,500 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
21/02/2017 |
12.64
|
18,400 | 12.64 | 12.71 | 12.48 | 0 | 0 | 0 | |
20/02/2017 |
12.64
|
53,300 | 12.71 | 12.71 | 12.56 | 0 | 0 | 0 | |
17/02/2017 |
12.71
|
29,000 | 12.56 | 12.79 | 12.56 | 100 | 0 | 0.0 | |
16/02/2017 |
12.56
|
41,200 | 12.64 | 12.64 | 12.56 | 0 | 0 | 0 | |
15/02/2017 |
12.64
|
30,200 | 12.64 | 12.64 | 12.56 | 0 | 0 | 0 |