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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
14.19
|
3,700 | 13.90 | 14.48 | 14.19 | 0 | 0 | 0 | |
15/02/2017 |
13.90
|
300 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
14/02/2017 |
13.90
|
1,000 | 14.19 | 14.19 | 13.90 | 0 | 0 | 0 | |
13/02/2017 |
14.19
|
5,400 | 13.90 | 14.19 | 13.90 | 0 | 0 | 0 | |
10/02/2017 |
13.90
|
12,700 | 13.67 | 14.48 | 13.73 | 0 | 0 | 0 | |
09/02/2017 |
13.67
|
2,700 | 13.44 | 13.67 | 13.61 | 0 | 0 | 0 | |
08/02/2017 |
13.44
|
1,300 | 13.38 | 13.44 | 13.38 | 0 | 0 | 0 | |
07/02/2017 |
13.38
|
730 | 13.09 | 13.61 | 13.27 | 0 | 0 | 0 | |
06/02/2017 |
13.09
|
9,000 | 13.09 | 13.21 | 13.09 | 0 | 0 | 0 | |
03/02/2017 |
13.09
|
10,125 | 13.85 | 13.85 | 13.09 | 0 | 0 | 0 | |
02/02/2017 |
13.85
|
17,800 | 13.32 | 13.85 | 13.03 | 0 | 0 | 0 | |
25/01/2017 |
13.32
|
1,000 | 13.03 | 13.32 | 12.98 | 0 | 0 | 0 | |
24/01/2017 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
23/01/2017 |
13.03
|
3,900 | 12.46 | 13.03 | 12.63 | 0 | 0 | 0 | |
20/01/2017 |
12.46
|
1,100 | 12.63 | 12.63 | 12.46 | 0 | 0 | 0 | |
19/01/2017 |
12.63
|
4,900 | 12.46 | 12.63 | 12.63 | 0 | 0 | 0 | |
18/01/2017 |
12.46
|
10,120 | 12.28 | 12.46 | 12.28 | 0 | 0 | 0 | |
17/01/2017 |
12.28
|
3,325 | 11.99 | 12.28 | 12.11 | 0 | 0 | 0 | |
16/01/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
13/01/2017 |
11.99
|
680 | 11.82 | 11.99 | 11.93 | 0 | 0 | 0 | |
12/01/2017 |
11.82
|
10,000 | 11.76 | 12.17 | 11.82 | 0 | 0 | 0 | |
11/01/2017 |
11.76
|
6,007 | 11.53 | 12.05 | 11.59 | 0 | 0 | 0 | |
10/01/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 20 | -0.0 | |
09/01/2017 |
11.53
|
1,200 | 11.59 | 11.59 | 11.53 | 0 | 0 | 0 | |
06/01/2017 |
11.59
|
1,013 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
05/01/2017 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
04/01/2017 |
11.59
|
1,020 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
03/01/2017 |
11.59
|
900 | 11.88 | 12.51 | 11.59 | 0 | 0 | 0 | |
30/12/2016 |
11.88
|
160 | 11.30 | 11.88 | 11.88 | 0 | 0 | 0 | |
29/12/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
28/12/2016 |
11.30
|
2,000 | 11.59 | 11.59 | 11.30 | 0 | 0 | 0 | |
27/12/2016 |
11.59
|
5,117 | 11.30 | 12.17 | 11.47 | 0 | 0 | 0 | |
26/12/2016 |
11.30
|
1,000 | 11.47 | 11.47 | 11.30 | 0 | 0 | 0 | |
23/12/2016 |
11.47
|
500 | 11.59 | 12.17 | 11.47 | 0 | 0 | 0 | |
22/12/2016 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
21/12/2016 |
11.59
|
2,600 | 11.30 | 11.59 | 11.47 | 0 | 0 | 0 | |
20/12/2016 |
11.30
|
2,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
19/12/2016 |
11.30
|
7,360 | 10.72 | 11.30 | 10.78 | 0 | 0 | 0 | |
16/12/2016 |
10.72
|
500 | 10.43 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/12/2016 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
14/12/2016 |
10.43
|
5,050 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/12/2016 |
10.43
|
1,000 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/12/2016 |
10.43
|
8,000 | 10.72 | 10.72 | 10.14 | 0 | 0 | 0 | |
09/12/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
08/12/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
07/12/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
06/12/2016 |
10.72
|
4,100 | 10.37 | 10.72 | 10.49 | 0 | 0 | 0 | |
05/12/2016 |
10.37
|
3,110 | 10.20 | 10.37 | 10.31 | 0 | 0 | 0 | |
02/12/2016 |
10.20
|
200 | 10.43 | 10.43 | 10.20 | 0 | 0 | 0 | |
01/12/2016 |
10.43
|
2,000 | 9.73 | 10.43 | 10.37 | 0 | 0 | 0 | |
30/11/2016 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
29/11/2016 |
9.73
|
200 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
28/11/2016 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
25/11/2016 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
24/11/2016 |
9.73
|
600 | 10.02 | 10.02 | 9.73 | 0 | 0 | 0 | |
23/11/2016 |
10.02
|
83 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
22/11/2016 |
10.02
|
1,900 | 10.43 | 10.54 | 10.02 | 0 | 0 | 0 | |
21/11/2016 |
10.43
|
2,000 | 11.01 | 11.01 | 10.43 | 0 | 0 | 0 | |
18/11/2016 |
11.01
|
5,100 | 11.01 | 11.06 | 11.01 | 0 | 0 | 0 | |
17/11/2016 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
16/11/2016 |
11.01
|
2,600 | 10.72 | 11.01 | 11.01 | 0 | 0 | 0 | |
15/11/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
14/11/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
11/11/2016 |
10.72
|
1,000 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
10/11/2016 |
10.72
|
1,500 | 11.30 | 11.30 | 10.72 | 0 | 0 | 0 | |
09/11/2016 |
11.30
|
4,500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
08/11/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
07/11/2016: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
07/11/2016 |
11.30
|
14,500 | 11.22 | 12.28 | 11.24 | 0 | 0 | 0 | |
04/11/2016 |
11.21
|
4,216 | 11.17 | 11.25 | 11.17 | 0 | 0 | 0 | |
03/11/2016 |
11.17
|
8,400 | 10.85 | 11.17 | 10.85 | 0 | 0 | 0 | |
02/11/2016 |
10.85
|
3,100 | 11.25 | 11.25 | 10.85 | 0 | 0 | 0 | |
01/11/2016 |
11.25
|
3,116 | 10.85 | 11.86 | 11.25 | 0 | 0 | 0 | |
31/10/2016 |
10.85
|
3,800 | 10.61 | 11.66 | 10.85 | 0 | 0 | 0 | |
28/10/2016 |
10.61
|
5,713 | 11.74 | 11.74 | 10.61 | 0 | 0 | 0 | |
27/10/2016 |
11.74
|
100 | 11.78 | 11.78 | 11.74 | 0 | 0 | 0 | |
26/10/2016 |
11.78
|
5,300 | 11.78 | 12.06 | 11.78 | 4,700 | 0 | 0.1 | |
25/10/2016 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
24/10/2016 |
11.78
|
3 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
21/10/2016 |
11.78
|
3,600 | 10.77 | 11.78 | 10.77 | 0 | 0 | 0 | |
20/10/2016 |
10.77
|
5,700 | 10.09 | 10.77 | 10.17 | 0 | 0 | 0 | |
19/10/2016 |
10.09
|
1,200 | 9.77 | 10.09 | 10.05 | 0 | 0 | 0 | |
18/10/2016 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/10/2016 |
9.77
|
200 | 10.49 | 10.49 | 9.77 | 0 | 0 | 0 | |
14/10/2016 |
10.49
|
2,290 | 10.65 | 10.65 | 9.65 | 0 | 0 | 0 | |
13/10/2016 |
10.65
|
513 | 10.65 | 10.69 | 10.65 | 0 | 0 | 0 | |
12/10/2016 |
10.65
|
1,000 | 10.53 | 11.54 | 10.65 | 0 | 0 | 0 | |
11/10/2016 |
10.53
|
7,100 | 9.61 | 10.53 | 9.65 | 0 | 0 | 0 | |
10/10/2016 |
9.61
|
3,100 | 10.05 | 10.05 | 9.61 | 0 | 0 | 0 | |
07/10/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
06/10/2016 |
10.05
|
500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
05/10/2016 |
10.05
|
23 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
04/10/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/10/2016 |
10.05
|
600 | 9.97 | 10.05 | 10.05 | 0 | 0 | 0 | |
30/09/2016 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
29/09/2016 |
9.97
|
100 | 9.08 | 9.97 | 9.97 | 0 | 0 | 0 | |
28/09/2016 |
9.08
|
100 | 9.89 | 9.89 | 9.08 | 0 | 0 | 0 | |
27/09/2016 |
9.89
|
5,722 | 9.00 | 9.89 | 9.24 | 0 | 0 | 0 | |
26/09/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
23/09/2016 |
9.00
|
2,500 | 8.68 | 9.00 | 9.00 | 0 | 0 | 0 | |
22/09/2016 |
8.68
|
100 | 9.49 | 9.49 | 8.68 | 0 | 0 | 0 |