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) |
-0.71 | -1.13% | 113,900 | -730 | -0.0 |
62.20
64.20
62.90
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.90
|
3 tháng
(2024-06-24) |
-0.23 | -0.36% | 338,300 | -1,230 | -0.1 |
60.20
64.20
62.90
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.90
|
12 tháng
(2023-09-26) |
3.14 | 5.32% | 909,800 | -9,030 | -0.6 |
58.51
65.11
62.90
|
24 tháng
(2022-10-03) |
4.15 | 7.15% | 1,248,700 | -23,150 | -10.0 |
52.33
65.11
62.90
|
36 tháng
(2021-10-06) |
13.80 | 28.50% | 1,679,100 | 136,163 | 10.5 |
47.17
65.11
62.90
|
60 tháng
(2019-10-17) |
27.18 | 77.60% | 2,571,180 | 209,243 | 14.6 |
32.77
65.11
62.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2017 |
17.84
|
10 | 18.44 | 18.44 | 17.84 | 0 | 0 | 0 | |
09/02/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
08/02/2017 |
18.44
|
310 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
07/02/2017 |
18.44
|
1,250 | 18.78 | 18.78 | 18.30 | 0 | 0 | 0 | |
06/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
03/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
02/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
25/01/2017 |
18.78
|
20 | 18.97 | 18.97 | 18.78 | 0 | 0 | 0 | |
24/01/2017 |
18.97
|
110 | 18.49 | 18.97 | 18.54 | 0 | 0 | 0 | |
23/01/2017 |
18.49
|
180 | 18.30 | 18.54 | 18.30 | 180 | 0 | 0.0 | |
20/01/2017 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
19/01/2017 |
18.30
|
180 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
18/01/2017 |
18.30
|
1,010 | 18.80 | 18.80 | 17.53 | 0 | 0 | 0 | |
17/01/2017 |
18.80
|
10 | 17.58 | 18.80 | 18.80 | 0 | 0 | 0 | |
16/01/2017 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
13/01/2017 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
12/01/2017 |
17.58
|
80 | 17.82 | 19.04 | 17.34 | 0 | 0 | 0 | |
11/01/2017 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
10/01/2017 |
17.82
|
20 | 18.03 | 18.03 | 17.09 | 0 | 0 | 0 | |
09/01/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
06/01/2017 |
18.03
|
510 | 16.85 | 18.03 | 16.85 | 0 | 0 | 0 | |
05/01/2017 |
16.85
|
220 | 17.34 | 17.34 | 16.85 | 0 | 0 | 0 | |
04/01/2017 |
17.34
|
540 | 17.67 | 17.67 | 16.85 | 0 | 0 | 0 | |
03/01/2017 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
30/12/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/12/2016 |
17.67
|
550 | 17.53 | 17.67 | 17.67 | 0 | 0 | 0 | |
29/12/2016 |
17.53
|
2,140 | 17.35 | 17.53 | 17.35 | 0 | 0 | 0 | |
28/12/2016 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
27/12/2016 |
17.35
|
5,780 | 17.53 | 17.57 | 17.35 | 0 | 0 | 0 | |
26/12/2016 |
17.53
|
3,690 | 17.57 | 17.57 | 17.35 | 0 | 0 | 0 | |
23/12/2016 |
17.57
|
10 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
22/12/2016 |
17.57
|
1,780 | 16.93 | 17.57 | 17.25 | 0 | 0 | 0 | |
21/12/2016 |
16.93
|
90 | 17.35 | 17.35 | 16.93 | 0 | 0 | 0 | |
20/12/2016 |
17.35
|
520 | 16.89 | 17.35 | 16.66 | 0 | 0 | 0 | |
19/12/2016 |
16.89
|
450 | 16.89 | 16.89 | 16.66 | 0 | 0 | 0 | |
16/12/2016 |
16.89
|
210 | 17.35 | 17.35 | 16.89 | 0 | 0 | 0 | |
15/12/2016 |
17.35
|
60 | 17.35 | 17.35 | 17.12 | 0 | 0 | 0 | |
14/12/2016 |
17.35
|
150 | 17.39 | 17.39 | 17.35 | 0 | 0 | 0 | |
13/12/2016 |
17.39
|
110 | 17.53 | 17.53 | 17.35 | 0 | 0 | 0 | |
12/12/2016 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
09/12/2016 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
08/12/2016 |
17.53
|
1,130 | 16.39 | 17.53 | 15.98 | 0 | 0 | 0 | |
07/12/2016 |
16.39
|
530 | 16.39 | 16.39 | 16.34 | 0 | 0 | 0 | |
06/12/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
05/12/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
02/12/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
01/12/2016 |
16.39
|
200 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
30/11/2016 |
16.39
|
200 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
29/11/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
28/11/2016 |
16.39
|
950 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
25/11/2016 |
16.39
|
650 | 16.43 | 16.43 | 16.39 | 0 | 0 | 0 | |
24/11/2016 |
16.43
|
20 | 16.34 | 16.43 | 16.34 | 0 | 0 | 0 | |
23/11/2016 |
16.34
|
1,720 | 16.43 | 16.43 | 16.34 | 0 | 0 | 0 | |
22/11/2016 |
16.43
|
290 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
21/11/2016 |
16.43
|
400 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
18/11/2016 |
16.43
|
1,020 | 16.43 | 16.43 | 16.34 | 0 | 0 | 0 | |
17/11/2016 |
16.43
|
1,030 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
16/11/2016 |
16.43
|
1,470 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
15/11/2016 |
16.43
|
200 | 16.43 | 17.57 | 16.43 | 0 | 0 | 0 | |
14/11/2016 |
16.43
|
50 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
11/11/2016 |
16.43
|
270 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
10/11/2016 |
16.43
|
130 | 16.43 | 16.43 | 16.39 | 0 | 0 | 0 | |
09/11/2016 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
08/11/2016 |
16.43
|
20 | 16.41 | 16.43 | 16.43 | 0 | 0 | 0 | |
07/11/2016 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
04/11/2016 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
03/11/2016 |
16.41
|
500 | 16.43 | 16.43 | 16.41 | 0 | 0 | 0 | |
02/11/2016 |
16.43
|
2,360 | 16.62 | 16.62 | 16.43 | 0 | 0 | 0 | |
01/11/2016 |
16.62
|
2,580 | 16.43 | 16.62 | 16.43 | 0 | 0 | 0 | |
31/10/2016 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
28/10/2016 |
16.43
|
3,510 | 15.75 | 16.43 | 16.43 | 3,500 | 0 | 0.1 | |
27/10/2016 |
15.75
|
7,140 | 15.98 | 15.98 | 15.52 | 0 | 0 | 0 | |
26/10/2016 |
15.98
|
10 | 16.25 | 16.25 | 15.98 | 0 | 0 | 0 | |
25/10/2016 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
24/10/2016 |
16.25
|
40 | 16.59 | 16.59 | 16.25 | 0 | 0 | 0 | |
21/10/2016 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
20/10/2016 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
19/10/2016 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
18/10/2016 |
16.59
|
220 | 15.52 | 16.59 | 15.52 | 0 | 0 | 0 | |
17/10/2016 |
15.52
|
5,000 | 15.95 | 15.95 | 15.52 | 0 | 0 | 0 | |
14/10/2016 |
15.95
|
700 | 16.66 | 16.66 | 15.95 | 0 | 0 | 0 | |
13/10/2016 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
12/10/2016 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
11/10/2016 |
16.66
|
1,000 | 16.43 | 16.66 | 16.66 | 0 | 0 | 0 | |
10/10/2016 |
16.43
|
3,020 | 16.43 | 16.43 | 15.29 | 0 | 0 | 0 | |
07/10/2016 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
06/10/2016 |
16.43
|
1,530 | 16.66 | 16.66 | 16.43 | 0 | 0 | 0 | |
05/10/2016 |
16.66
|
20 | 15.75 | 16.66 | 15.20 | 0 | 0 | 0 | |
04/10/2016 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
03/10/2016 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
30/09/2016 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
29/09/2016 |
15.75
|
3,160 | 16.20 | 16.20 | 15.75 | 0 | 0 | 0 | |
28/09/2016 |
16.20
|
1,870 | 15.98 | 16.20 | 15.98 | 0 | 0 | 0 | |
27/09/2016 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
26/09/2016 |
15.98
|
910 | 15.98 | 15.98 | 15.79 | 0 | 0 | 0 | |
23/09/2016 |
15.98
|
1,150 | 15.75 | 15.98 | 15.84 | 0 | 0 | 0 | |
22/09/2016 |
15.75
|
340 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
21/09/2016 |
15.75
|
3,770 | 15.75 | 15.75 | 15.70 | 0 | 0 | 0 | |
20/09/2016 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
19/09/2016 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
16/09/2016 |
15.75
|
2,680 | 15.98 | 15.98 | 15.75 | 0 | 0 | 0 |