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) |
-0.40 | -2.12% | 8,300 | 400 | 0.0 |
18.50
18.90
18.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.65% | 68,600 | 400 | 0.0 |
18.30
19.20
18.50
|
3 tháng
(2024-06-24) |
-0.50 | -2.63% | 123,400 | 400 | 0.0 |
18.10
19.90
18.50
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 378,100 | -14,600 | -0.3 |
17.48
20
18.50
|
12 tháng
(2023-09-26) |
1.12 | 6.44% | 702,400 | -16,800 | -0.3 |
16.38
20
18.50
|
24 tháng
(2022-10-03) |
4.92 | 36.26% | 2,435,779 | 89,530 | 1.9 |
13.08
20.31
18.50
|
36 tháng
(2021-10-06) |
1.12 | 6.45% | 5,228,660 | 213,870 | 4.3 |
12.84
20.31
18.50
|
60 tháng
(2019-10-17) |
4.11 | 28.55% | 7,841,929 | 374,870 | 7.7 |
12.28
25.99
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
10.95
|
2,400 | 10.74 | 11.00 | 10.08 | 300 | 2,000 | -0.0 | |
15/02/2017 |
10.74
|
1,800 | 10.69 | 11.30 | 10.69 | 800 | 1,600 | -0.0 | |
14/02/2017 |
10.69
|
1,500 | 10.91 | 10.91 | 10.69 | 0 | 0 | 0 | |
13/02/2017 |
10.91
|
1,500 | 11.35 | 11.35 | 10.39 | 100 | 0 | 0.0 | |
10/02/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
09/02/2017 |
11.35
|
12,100 | 11.70 | 12.22 | 10.56 | 100 | 11,900 | -0.3 | |
08/02/2017 |
11.70
|
100 | 12.18 | 12.18 | 11.70 | 100 | 0 | 0.0 | |
07/02/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
06/02/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
03/02/2017 |
12.18
|
100 | 11.35 | 12.18 | 12.18 | 100 | 0 | 0.0 | |
02/02/2017 |
11.35
|
1,500 | 11.78 | 11.78 | 11.35 | 600 | 0 | 0.0 | |
25/01/2017 |
11.78
|
6,800 | 11.78 | 11.78 | 11.74 | 6,800 | 600 | 0.2 | |
24/01/2017 |
11.78
|
8,200 | 11.35 | 11.78 | 10.47 | 2,700 | 7,500 | -0.1 | |
23/01/2017 |
11.35
|
226 | 11.35 | 12.48 | 11.35 | 100 | 0 | 0.0 | |
20/01/2017 |
11.35
|
8,700 | 11.39 | 12.44 | 10.69 | 2,600 | 5,000 | -0.1 | |
19/01/2017 |
11.39
|
100 | 12.61 | 12.61 | 11.39 | 100 | 0 | 0.0 | |
18/01/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
17/01/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
16/01/2017 |
12.61
|
100 | 11.70 | 12.61 | 12.61 | 100 | 0 | 0.0 | |
13/01/2017 |
11.70
|
100 | 10.69 | 11.70 | 11.70 | 100 | 0 | 0.0 | |
12/01/2017 |
10.69
|
10,600 | 11.30 | 11.30 | 10.69 | 6,000 | 10,600 | -0.1 | |
11/01/2017 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
10/01/2017 |
11.30
|
10 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
09/01/2017 |
11.30
|
1,100 | 11.09 | 11.96 | 10.08 | 900 | 0 | 0.0 | |
06/01/2017 |
11.09
|
100 | 10.69 | 11.09 | 11.09 | 100 | 0 | 0.0 | |
05/01/2017 |
10.69
|
700 | 10.30 | 10.69 | 10.30 | 700 | 0 | 0.0 | |
04/01/2017 |
10.30
|
2,900 | 10.13 | 11.13 | 10.26 | 100 | 0 | 0.0 | |
03/01/2017 |
10.13
|
3,500 | 11.17 | 11.17 | 10.13 | 0 | 0 | 0 | |
30/12/2016 |
11.17
|
1,700 | 11.74 | 11.74 | 10.91 | 47,900 | 46,700 | 0.0 | |
29/12/2016 |
11.74
|
100 | 10.69 | 11.74 | 11.74 | 100 | 0 | 0.0 | |
28/12/2016 |
10.69
|
4,200 | 10.08 | 11.09 | 10.47 | 4,200 | 2,800 | 0.0 | |
27/12/2016 |
10.08
|
400 | 10.82 | 11.87 | 10.08 | 200 | 0 | 0.0 | |
26/12/2016 |
10.82
|
5,200 | 12.00 | 12.00 | 10.82 | 5,200 | 5,200 | 0 | |
23/12/2016 |
12.00
|
100 | 10.91 | 12.00 | 12.00 | 100 | 0 | 0.0 | |
22/12/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
21/12/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
20/12/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
19/12/2016 |
10.91
|
2,110 | 11.13 | 11.13 | 10.04 | 100 | 0 | 0.0 | |
16/12/2016 |
11.13
|
120 | 10.69 | 11.13 | 11.13 | 100 | 0 | 0.0 | |
15/12/2016 |
10.69
|
900 | 10.69 | 10.69 | 10.69 | 900 | 300 | 0.0 | |
14/12/2016 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
13/12/2016 |
10.69
|
500 | 10.91 | 10.91 | 10.69 | 500 | 0 | 0.0 | |
12/12/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/12/2016 |
10.91
|
1,600 | 10.91 | 11.00 | 10.91 | 1,400 | 0 | 0.0 | |
08/12/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
07/12/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
06/12/2016 |
10.91
|
2,200 | 10.91 | 10.91 | 10.26 | 100 | 0 | 0.0 | |
05/12/2016 |
10.91
|
1,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
02/12/2016 |
10.91
|
800 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
01/12/2016 |
10.91
|
2,000 | 10.87 | 11.13 | 10.91 | 1,000 | 0 | 0.0 | |
30/11/2016 |
10.87
|
21,000 | 10.91 | 11.04 | 10.87 | 21,000 | 18,000 | 0.1 | |
29/11/2016 |
10.91
|
1,700 | 11.17 | 11.17 | 10.91 | 1,700 | 0 | 0.0 | |
28/11/2016 |
11.17
|
40 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
25/11/2016 |
11.17
|
500 | 11.13 | 11.17 | 11.00 | 500 | 0 | 0.0 | |
24/11/2016 |
11.13
|
1,600 | 10.95 | 11.13 | 11.00 | 1,000 | 0 | 0.0 | |
23/11/2016 |
10.95
|
3,100 | 11.00 | 11.74 | 9.91 | 600 | 0 | 0.0 | |
22/11/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
21/11/2016 |
11.00
|
500 | 10.91 | 11.00 | 11.00 | 200 | 0 | 0.0 | |
18/11/2016 |
10.91
|
300 | 10.91 | 10.91 | 10.91 | 300 | 0 | 0.0 | |
17/11/2016 |
10.91
|
2,000 | 11.22 | 11.22 | 10.91 | 0 | 0 | 0 | |
16/11/2016 |
11.22
|
2,436 | 11.35 | 11.35 | 11.22 | 1,300 | 0 | 0.0 | |
15/11/2016 |
11.35
|
1,800 | 11.35 | 11.35 | 11.22 | 800 | 0 | 0.0 | |
14/11/2016 |
11.35
|
400 | 11.35 | 11.35 | 11.35 | 400 | 0 | 0.0 | |
11/11/2016 |
11.35
|
2,200 | 11.35 | 11.39 | 11.35 | 1,000 | 0 | 0.0 | |
10/11/2016 |
11.35
|
3,000 | 10.87 | 11.35 | 11.00 | 500 | 0 | 0.0 | |
09/11/2016 |
10.87
|
8,100 | 10.78 | 10.87 | 10.52 | 7,900 | 0 | 0.2 | |
08/11/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/11/2016 |
10.78
|
4,500 | 10.69 | 10.82 | 10.69 | 1,400 | 0 | 0.0 | |
07/11/2016 |
10.69
|
2,200 | 10.40 | 10.90 | 10.49 | 2,000 | 0 | 0.1 | |
04/11/2016 |
10.40
|
220 | 10.61 | 10.82 | 10.40 | 110 | 0 | 0.0 | |
03/11/2016 |
10.61
|
5,900 | 10.36 | 10.61 | 10.28 | 0 | 0 | 0 | |
02/11/2016 |
10.36
|
7,300 | 10.49 | 10.69 | 10.36 | 7,100 | 0 | 0.2 | |
01/11/2016 |
10.49
|
12,756 | 10.90 | 10.90 | 10.49 | 9,900 | 0 | 0.3 | |
31/10/2016 |
10.90
|
4,900 | 10.69 | 10.90 | 10.69 | 4,200 | 4,000 | 0.0 | |
28/10/2016 |
10.69
|
7,020 | 10.65 | 10.69 | 10.28 | 5,900 | 100 | 0.2 | |
27/10/2016 |
10.65
|
9,100 | 10.40 | 10.69 | 10.49 | 3,600 | 0 | 0.1 | |
26/10/2016 |
10.40
|
5,320 | 10.28 | 10.45 | 10.28 | 5,000 | 0 | 0.1 | |
25/10/2016 |
10.28
|
7,600 | 10.28 | 10.28 | 10.24 | 3,100 | 0 | 0.1 | |
24/10/2016 |
10.28
|
3,600 | 10.28 | 10.28 | 10.28 | 2,600 | 0 | 0.1 | |
21/10/2016 |
10.28
|
3,200 | 10.49 | 10.57 | 10.20 | 2,200 | 100 | 0.1 | |
20/10/2016 |
10.49
|
6,440 | 10.28 | 10.49 | 10.20 | 4,000 | 0 | 0.1 | |
19/10/2016 |
10.28
|
7,700 | 10.69 | 10.69 | 10.03 | 0 | 0 | 0 | |
18/10/2016 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
17/10/2016 |
10.69
|
100 | 10.49 | 10.69 | 10.69 | 0 | 0 | 0 | |
14/10/2016 |
10.49
|
3,814 | 9.95 | 10.49 | 9.95 | 0 | 0 | 0 | |
13/10/2016 |
9.95
|
5,800 | 9.91 | 10.08 | 9.95 | 2,200 | 0 | 0.1 | |
12/10/2016 |
9.91
|
3,900 | 9.95 | 9.95 | 9.87 | 0 | 0 | 0 | |
11/10/2016 |
9.95
|
2,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/10/2016 |
9.95
|
2,900 | 10.16 | 10.16 | 9.95 | 0 | 0 | 0 | |
07/10/2016 |
10.16
|
7,510 | 10.16 | 10.77 | 9.91 | 7,400 | 0 | 0.2 | |
06/10/2016 |
10.16
|
3,210 | 10.20 | 10.20 | 9.95 | 0 | 0 | 0 | |
05/10/2016 |
10.20
|
1,100 | 9.83 | 10.28 | 10.20 | 0 | 0 | 0 | |
04/10/2016 |
9.83
|
7,600 | 10.12 | 10.12 | 9.83 | 1,500 | 0 | 0.0 | |
03/10/2016 |
10.12
|
2,400 | 9.83 | 10.69 | 9.71 | 1,900 | 0 | 0.0 | |
30/09/2016 |
9.83
|
5,400 | 9.46 | 9.83 | 9.46 | 2,400 | 0 | 0.1 | |
29/09/2016 |
9.46
|
6,900 | 9.62 | 9.62 | 9.46 | 5,000 | 0 | 0.1 | |
28/09/2016 |
9.62
|
1,300 | 9.38 | 9.62 | 9.29 | 1,000 | 0 | 0.0 | |
27/09/2016 |
9.38
|
200 | 9.25 | 9.38 | 9.25 | 100 | 0 | 0.0 | |
26/09/2016 |
9.25
|
300 | 9.09 | 9.25 | 9.09 | 0 | 0 | 0 | |
23/09/2016 |
9.09
|
3,300 | 9.13 | 10.03 | 9.09 | 800 | 200 | 0.0 | |
22/09/2016 |
9.13
|
2,100 | 9.05 | 9.13 | 9.05 | 700 | 0 | 0.0 |