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) |
-0.20 | -0.67% | 175,300 | 25,800 | 0.8 |
29.60
30.10
29.80
|
2 tháng
(2024-07-22) |
-0.50 | -1.65% | 638,700 | 37,000 | 1.1 |
29.40
30.40
29.80
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 1,413,700 | 231,400 | 7.1 |
29.40
30.70
29.80
|
6 tháng
(2024-03-25) |
0.10 | 0.34% | 3,808,100 | 949,910 | 28.5 |
28.50
31.80
29.80
|
12 tháng
(2023-09-26) |
4.96 | 19.98% | 5,978,700 | 1,419,517 | 41.0 |
24.55
31.80
29.80
|
24 tháng
(2022-10-03) |
6.09 | 25.70% | 8,865,916 | 1,731,667 | 49.3 |
20.84
31.80
29.80
|
36 tháng
(2021-10-06) |
6.53 | 28.05% | 20,070,124 | 1,592,992 | 48.3 |
20.84
33
29.80
|
60 tháng
(2019-10-17) |
11.27 | 60.86% | 25,262,516 | 1,237,992 | 38.1 |
14.56
33
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2017 |
12.58
|
701 | 12.55 | 12.58 | 12.58 | 0 | 0 | 0 | |
14/02/2017 |
12.55
|
100 | 12.23 | 12.55 | 12.55 | 0 | 0 | 0 | |
13/02/2017 |
12.23
|
0 | 12.19 | 12.23 | 12.23 | 0 | 0 | 0 | |
10/02/2017 |
12.19
|
1,200 | 13.06 | 13.06 | 12.19 | 0 | 0 | 0 | |
09/02/2017 |
13.06
|
100 | 11.76 | 13.06 | 13.06 | 0 | 0 | 0 | |
08/02/2017 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
07/02/2017 |
11.76
|
8,000 | 11.72 | 11.76 | 11.76 | 0 | 0 | 0 | |
06/02/2017 |
11.72
|
0 | 11.76 | 11.72 | 11.72 | 0 | 0 | 0 | |
03/02/2017 |
11.76
|
1,200 | 12.58 | 12.58 | 11.57 | 0 | 0 | 0 | |
02/02/2017 |
12.58
|
0 | 12.62 | 12.58 | 12.58 | 0 | 0 | 0 | |
25/01/2017 |
12.62
|
1,500 | 12.55 | 12.62 | 12.55 | 0 | 0 | 0 | |
24/01/2017 |
12.55
|
3,500 | 11.53 | 12.90 | 12.55 | 0 | 0 | 0 | |
23/01/2017 |
11.53
|
0 | 11.57 | 11.53 | 11.53 | 0 | 0 | 0 | |
20/01/2017 |
11.57
|
3,000 | 11.57 | 11.57 | 11.37 | 0 | 0 | 0 | |
19/01/2017 |
11.57
|
400 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
18/01/2017 |
11.57
|
3,400 | 11.17 | 11.57 | 11.57 | 0 | 0 | 0 | |
17/01/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
16/01/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
13/01/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
12/01/2017 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
11/01/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
10/01/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
09/01/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
06/01/2017 |
11.17
|
300 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
05/01/2017 |
11.17
|
3,300 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
04/01/2017 |
11.17
|
1,200 | 11.29 | 11.29 | 11.17 | 0 | 0 | 0 | |
03/01/2017 |
11.29
|
200 | 11.09 | 11.29 | 11.29 | 0 | 0 | 0 | |
30/12/2016 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
29/12/2016 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
28/12/2016 |
11.09
|
200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
27/12/2016 |
11.09
|
1,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
26/12/2016 |
11.09
|
1,800 | 11.24 | 11.28 | 11.09 | 0 | 0 | 0 | |
23/12/2016 |
11.24
|
5,600 | 11.09 | 11.28 | 11.20 | 100 | 0 | 0.0 | |
22/12/2016 |
11.09
|
8,100 | 10.91 | 11.09 | 10.95 | 0 | 0 | 0 | |
21/12/2016 |
10.91
|
8,700 | 10.80 | 10.91 | 10.80 | 0 | 0 | 0 | |
20/12/2016 |
10.80
|
9,500 | 10.73 | 10.80 | 10.73 | 0 | 0 | 0 | |
19/12/2016 |
10.73
|
1,000 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
16/12/2016 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
15/12/2016 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
14/12/2016 |
10.73
|
5,000 | 10.59 | 10.73 | 10.73 | 0 | 0 | 0 | |
13/12/2016 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
12/12/2016 |
10.59
|
1,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
09/12/2016 |
10.59
|
5,000 | 10.55 | 10.59 | 10.59 | 0 | 0 | 0 | |
08/12/2016 |
10.55
|
800 | 10.37 | 10.55 | 10.55 | 0 | 0 | 0 | |
07/12/2016 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
06/12/2016 |
10.37
|
7,000 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/12/2016 |
10.37
|
5,020 | 10.26 | 10.37 | 10.37 | 0 | 0 | 0 | |
02/12/2016 |
10.26
|
4,000 | 10.22 | 10.26 | 10.26 | 0 | 0 | 0 | |
01/12/2016 |
10.22
|
7,300 | 10.15 | 10.22 | 10.00 | 0 | 0 | 0 | |
30/11/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
29/11/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
28/11/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
25/11/2016 |
10.15
|
2,200 | 10.44 | 10.44 | 10.15 | 0 | 0 | 0 | |
24/11/2016 |
10.44
|
900 | 10.22 | 10.44 | 10.08 | 0 | 0 | 0 | |
23/11/2016 |
10.22
|
3,500 | 10.08 | 10.22 | 10.08 | 0 | 0 | 0 | |
22/11/2016 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
21/11/2016 |
10.08
|
300 | 10.00 | 10.08 | 10.08 | 0 | 0 | 0 | |
18/11/2016 |
10.00
|
2,500 | 10.00 | 10.04 | 10.00 | 0 | 0 | 0 | |
17/11/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
16/11/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
15/11/2016 |
10.00
|
2,900 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
14/11/2016 |
10.00
|
8,050 | 10.29 | 10.29 | 10.00 | 0 | 8,000 | -0.2 | |
11/11/2016 |
10.29
|
2,000 | 10.19 | 10.29 | 10.29 | 0 | 0 | 0 | |
10/11/2016 |
10.19
|
100 | 10.37 | 10.37 | 10.19 | 0 | 0 | 0 | |
09/11/2016 |
10.37
|
5,301 | 10.37 | 10.37 | 9.93 | 0 | 0 | 0 | |
08/11/2016 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
07/11/2016 |
10.37
|
21,200 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
04/11/2016 |
10.37
|
3,700 | 10.33 | 10.37 | 10.37 | 0 | 0 | 0 | |
03/11/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
02/11/2016 |
10.33
|
700 | 10.29 | 10.33 | 10.33 | 0 | 0 | 0 | |
01/11/2016 |
10.29
|
1,000 | 10.19 | 10.29 | 10.26 | 0 | 0 | 0 | |
31/10/2016 |
10.19
|
4,000 | 10.37 | 10.37 | 10.19 | 0 | 0 | 0 | |
28/10/2016 |
10.37
|
5,200 | 10.19 | 10.37 | 10.15 | 0 | 0 | 0 | |
27/10/2016 |
10.19
|
100 | 10.11 | 10.19 | 10.19 | 0 | 0 | 0 | |
26/10/2016 |
10.11
|
500 | 10.04 | 10.11 | 10.11 | 0 | 0 | 0 | |
25/10/2016 |
10.04
|
4,800 | 10.00 | 10.04 | 10.00 | 0 | 0 | 0 | |
24/10/2016 |
10.00
|
600 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
21/10/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
20/10/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
19/10/2016 |
10.00
|
0 | 10.11 | 10.00 | 10.00 | 0 | 0 | 0 | |
18/10/2016 |
10.11
|
300 | 10.00 | 10.11 | 9.97 | 0 | 0 | 0 | |
17/10/2016 |
10.00
|
700 | 9.93 | 10.00 | 9.89 | 0 | 0 | 0 | |
14/10/2016 |
9.93
|
900 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
13/10/2016 |
9.93
|
5,100 | 9.86 | 9.93 | 9.89 | 0 | 0 | 0 | |
12/10/2016 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
11/10/2016 |
9.86
|
2,500 | 9.89 | 9.89 | 9.86 | 0 | 0 | 0 | |
10/10/2016 |
9.89
|
1,100 | 9.82 | 9.89 | 9.89 | 0 | 0 | 0 | |
07/10/2016 |
9.82
|
2,300 | 9.75 | 9.82 | 9.82 | 0 | 0 | 0 | |
06/10/2016 |
9.75
|
0 | 9.79 | 9.75 | 9.75 | 0 | 0 | 0 | |
05/10/2016 |
9.79
|
2,100 | 9.64 | 9.79 | 9.75 | 0 | 0 | 0 | |
04/10/2016 |
9.64
|
2,600 | 9.49 | 9.64 | 9.46 | 0 | 0 | 0 | |
03/10/2016 |
9.49
|
4,000 | 9.13 | 9.49 | 9.46 | 0 | 0 | 0 | |
30/09/2016 |
9.13
|
0 | 9.17 | 9.13 | 9.13 | 0 | 0 | 0 | |
29/09/2016 |
9.17
|
5,500 | 9.49 | 9.49 | 9.09 | 0 | 3,000 | -0.1 | |
28/09/2016 |
9.49
|
4,400 | 9.46 | 9.49 | 9.49 | 0 | 0 | 0 | |
27/09/2016 |
9.46
|
10,000 | 9.46 | 9.49 | 9.46 | 0 | 0 | 0 | |
26/09/2016 |
9.46
|
4,068 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
23/09/2016 |
9.46
|
2,400 | 9.46 | 9.46 | 8.80 | 0 | 0 | 0 | |
22/09/2016 |
9.46
|
17,400 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
21/09/2016 |
9.46
|
750 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |