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) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2017 |
13.86
|
360 | 13.65 | 13.86 | 12.89 | 0 | 0 | 0 | |
30/06/2017 |
13.65
|
4,420 | 13.65 | 13.86 | 13.65 | 0 | 0 | 0 | |
29/06/2017 |
13.65
|
1,400 | 13.65 | 13.65 | 13.10 | 0 | 0 | 0 | |
28/06/2017 |
13.65
|
30 | 13.72 | 13.72 | 13.65 | 0 | 0 | 0 | |
27/06/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
26/06/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
23/06/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
22/06/2017 |
13.72
|
1,080 | 13.17 | 13.72 | 13.10 | 0 | 0 | 0 | |
21/06/2017 |
13.17
|
10 | 12.48 | 13.17 | 13.17 | 0 | 0 | 0 | |
20/06/2017 |
12.48
|
1,250 | 13.10 | 13.51 | 12.48 | 0 | 0 | 0 | |
19/06/2017 |
13.10
|
180 | 13.79 | 13.86 | 12.89 | 0 | 0 | 0 | |
16/06/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
15/06/2017 |
13.79
|
300 | 13.69 | 13.79 | 13.79 | 0 | 0 | 0 | |
14/06/2017 |
13.69
|
60 | 13.58 | 13.69 | 12.79 | 0 | 0 | 0 | |
13/06/2017 |
13.58
|
60 | 13.72 | 13.72 | 13.10 | 0 | 0 | 0 | |
12/06/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
09/06/2017 |
13.72
|
220 | 13.76 | 13.76 | 13.17 | 0 | 0 | 0 | |
08/06/2017 |
13.76
|
400 | 13.76 | 13.76 | 13.17 | 0 | 0 | 0 | |
07/06/2017 |
13.76
|
20 | 13.76 | 13.76 | 13.76 | 20 | 0 | 0.0 | |
06/06/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
05/06/2017 |
13.76
|
10 | 13.44 | 13.76 | 13.76 | 0 | 0 | 0 | |
02/06/2017 |
13.44
|
1,190 | 13.93 | 13.93 | 13.10 | 90 | 0 | 0.0 | |
01/06/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
31/05/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/05/2017 |
13.93
|
1,460 | 13.31 | 13.93 | 13.44 | 0 | 0 | 0 | |
30/05/2017 |
13.31
|
1,160 | 13.64 | 13.64 | 12.97 | 0 | 0 | 0 | |
29/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
26/05/2017 |
13.64
|
260 | 13.94 | 13.94 | 12.97 | 0 | 0 | 0 | |
25/05/2017 |
13.94
|
2,730 | 13.94 | 13.94 | 12.97 | 0 | 0 | 0 | |
24/05/2017 |
13.94
|
1,320 | 13.97 | 13.97 | 13.01 | 0 | 0 | 0 | |
23/05/2017 |
13.97
|
30 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
22/05/2017 |
13.97
|
10 | 13.94 | 13.97 | 13.97 | 0 | 0 | 0 | |
19/05/2017 |
13.94
|
30 | 13.97 | 13.97 | 13.64 | 0 | 0 | 0 | |
18/05/2017 |
13.97
|
10 | 13.11 | 13.97 | 13.97 | 0 | 0 | 0 | |
17/05/2017 |
13.11
|
20 | 13.97 | 13.97 | 13.11 | 0 | 0 | 0 | |
16/05/2017 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
15/05/2017 |
13.97
|
100 | 13.97 | 13.97 | 13.97 | 100 | 0 | 0.0 | |
12/05/2017 |
13.97
|
150 | 13.97 | 13.97 | 13.11 | 0 | 0 | 0 | |
11/05/2017 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
10/05/2017 |
13.97
|
740 | 13.97 | 13.97 | 13.11 | 0 | 0 | 0 | |
09/05/2017 |
13.97
|
510 | 13.91 | 13.97 | 13.11 | 0 | 0 | 0 | |
08/05/2017 |
13.91
|
60 | 13.31 | 13.91 | 13.11 | 40 | 0 | 0.0 | |
05/05/2017 |
13.31
|
1,870 | 13.31 | 13.97 | 13.11 | 40 | 0 | 0.0 | |
04/05/2017 |
13.31
|
30 | 13.24 | 13.31 | 13.11 | 20 | 0 | 0.0 | |
03/05/2017 |
13.24
|
1,010 | 13.31 | 13.31 | 13.04 | 0 | 0 | 0 | |
28/04/2017 |
13.31
|
2,060 | 13.31 | 13.31 | 12.97 | 0 | 0 | 0 | |
27/04/2017 |
13.31
|
1,060 | 13.57 | 13.57 | 12.97 | 0 | 0 | 0 | |
26/04/2017 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
25/04/2017 |
13.57
|
10 | 13.51 | 13.57 | 13.57 | 0 | 0 | 0 | |
24/04/2017 |
13.51
|
420 | 12.97 | 13.51 | 13.24 | 0 | 0 | 0 | |
21/04/2017 |
12.97
|
2,000 | 13.31 | 13.31 | 12.97 | 1,840 | 0 | 0.0 | |
20/04/2017 |
13.31
|
1,770 | 12.97 | 13.31 | 12.97 | 1,760 | 0 | 0.0 | |
19/04/2017 |
12.97
|
1,650 | 13.31 | 13.31 | 12.97 | 0 | 0 | 0 | |
18/04/2017 |
13.31
|
120 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
17/04/2017 |
13.31
|
1,920 | 13.44 | 13.44 | 12.58 | 10 | 0 | 0.0 | |
14/04/2017 |
13.44
|
210 | 13.31 | 13.44 | 13.17 | 100 | 0 | 0.0 | |
13/04/2017 |
13.31
|
730 | 13.17 | 13.41 | 12.97 | 0 | 0 | 0 | |
12/04/2017 |
13.17
|
740 | 13.31 | 13.47 | 12.74 | 100 | 0 | 0.0 | |
11/04/2017 |
13.31
|
510 | 13.51 | 13.51 | 13.04 | 0 | 0 | 0 | |
10/04/2017 |
13.51
|
1,100 | 13.31 | 13.61 | 13.31 | 0 | 0 | 0 | |
07/04/2017 |
13.31
|
370 | 13.31 | 13.91 | 12.84 | 0 | 0 | 0 | |
05/04/2017 |
13.31
|
210 | 13.31 | 13.31 | 13.11 | 0 | 0 | 0 | |
04/04/2017 |
13.31
|
10 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
03/04/2017 |
13.31
|
2,910 | 13.64 | 13.64 | 12.97 | 0 | 0 | 0 | |
31/03/2017 |
13.64
|
11,900 | 12.97 | 13.64 | 13.44 | 0 | 0 | 0 | |
30/03/2017 |
12.97
|
210 | 13.64 | 13.64 | 12.84 | 0 | 0 | 0 | |
29/03/2017 |
13.64
|
10 | 13.31 | 13.64 | 13.64 | 0 | 0 | 0 | |
28/03/2017 |
13.31
|
520 | 13.31 | 13.31 | 12.91 | 0 | 0 | 0 | |
27/03/2017 |
13.31
|
810 | 13.11 | 13.31 | 12.74 | 0 | 0 | 0 | |
24/03/2017 |
13.11
|
920 | 13.31 | 13.31 | 12.84 | 0 | 0 | 0 | |
23/03/2017 |
13.31
|
5,040 | 13.97 | 13.97 | 13.31 | 0 | 10 | -0.0 | |
22/03/2017 |
13.97
|
4,050 | 14.30 | 14.30 | 13.97 | 4,000 | 0 | 0.1 | |
21/03/2017 |
14.30
|
150 | 14.24 | 14.30 | 13.31 | 0 | 100 | -0.0 | |
20/03/2017 |
14.24
|
970 | 14.44 | 14.44 | 14.24 | 0 | 0 | 0 | |
17/03/2017 |
14.44
|
1,040 | 14.50 | 14.50 | 14.34 | 0 | 0 | 0 | |
16/03/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
15/03/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
14/03/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
13/03/2017 |
14.50
|
2,060 | 13.97 | 14.50 | 13.97 | 2,050 | 0 | 0.0 | |
10/03/2017 |
13.97
|
4,050 | 13.97 | 13.97 | 13.97 | 4,000 | 0 | 0.1 | |
09/03/2017 |
13.97
|
60 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
08/03/2017 |
13.97
|
4,200 | 13.67 | 13.97 | 13.64 | 4,000 | 0 | 0.1 | |
07/03/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
06/03/2017 |
13.67
|
4,020 | 13.97 | 13.97 | 13.67 | 4,000 | 0 | 0.1 | |
03/03/2017 |
13.97
|
730 | 13.97 | 13.97 | 13.97 | 730 | 0 | 0.0 | |
02/03/2017 |
13.97
|
500 | 13.97 | 13.97 | 13.97 | 500 | 0 | 0.0 | |
01/03/2017 |
13.97
|
2,260 | 14.44 | 14.44 | 13.47 | 0 | 0 | 0 | |
28/02/2017 |
14.44
|
3,750 | 14.44 | 14.50 | 14.44 | 3,740 | 1,000 | 0.1 | |
27/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
24/02/2017 |
14.44
|
1,530 | 14.44 | 14.50 | 14.44 | 1,460 | 0 | 0.0 | |
23/02/2017 |
14.44
|
4,510 | 14.44 | 14.54 | 14.44 | 4,500 | 0 | 0.1 | |
22/02/2017 |
14.44
|
4,130 | 14.44 | 14.44 | 14.44 | 4,130 | 600 | 0.1 | |
21/02/2017 |
14.44
|
1,990 | 14.44 | 14.57 | 14.30 | 1,980 | 0 | 0.0 | |
20/02/2017 |
14.44
|
5,310 | 13.84 | 14.44 | 14.24 | 5,300 | 0 | 0.1 | |
17/02/2017 |
13.84
|
8,970 | 14.44 | 14.57 | 13.64 | 6,000 | 700 | 0.1 | |
16/02/2017 |
14.44
|
5,100 | 14.44 | 14.44 | 13.91 | 5,000 | 4,260 | 0.0 | |
15/02/2017 |
14.44
|
3,850 | 14.44 | 14.57 | 14.44 | 3,810 | 0 | 0.1 | |
14/02/2017 |
14.44
|
170 | 14.24 | 14.44 | 13.64 | 0 | 0 | 0 | |
13/02/2017 |
14.24
|
20 | 14.37 | 14.64 | 14.24 | 10 | 0 | 0.0 | |
10/02/2017 |
14.37
|
10 | 14.37 | 14.37 | 14.37 | 10 | 0 | 0.0 | |
09/02/2017 |
14.37
|
2,310 | 13.71 | 14.37 | 13.44 | 1,260 | 0 | 0.0 |