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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2017 |
12.28
|
24,410 | 12.28 | 12.38 | 12.06 | 4,500 | 0 | 0.1 | |
03/02/2017 |
12.28
|
43,020 | 12.42 | 12.49 | 12.28 | 13,100 | 0 | 0.2 | |
02/02/2017 |
12.42
|
25,360 | 12.28 | 12.46 | 12.09 | 19,000 | 120 | 0.3 | |
25/01/2017 |
12.28
|
21,210 | 12.13 | 12.42 | 11.95 | 10 | 0 | 0.0 | |
24/01/2017 |
12.13
|
34,050 | 12.24 | 12.42 | 12.13 | 500 | 0 | 0.0 | |
23/01/2017 |
12.24
|
37,610 | 12.28 | 12.28 | 11.91 | 0 | 0 | 0 | |
20/01/2017 |
12.28
|
33,600 | 12.28 | 12.42 | 12.28 | 23,370 | 0 | 0.4 | |
19/01/2017 |
12.28
|
19,790 | 12.28 | 12.28 | 12.20 | 11,820 | 0 | 0.2 | |
18/01/2017 |
12.28
|
42,010 | 12.42 | 12.42 | 12.24 | 0 | 0 | 0 | |
17/01/2017 |
12.42
|
42,750 | 12.28 | 12.46 | 12.20 | 0 | 0 | 0 | |
16/01/2017 |
12.28
|
102,570 | 12.28 | 12.35 | 12.17 | 0 | 0 | 0 | |
13/01/2017 |
12.28
|
15,800 | 12.28 | 12.38 | 12.28 | 0 | 0 | 0 | |
12/01/2017 |
12.28
|
30,750 | 12.35 | 12.42 | 12.20 | 0 | 0 | 0 | |
11/01/2017 |
12.35
|
15,540 | 12.42 | 12.56 | 12.35 | 0 | 0 | 0 | |
10/01/2017 |
12.42
|
41,520 | 12.28 | 12.49 | 12.28 | 0 | 20,000 | -0.3 | |
09/01/2017 |
12.28
|
54,200 | 12.28 | 12.49 | 12.13 | 0 | 15,710 | -0.3 | |
06/01/2017 |
12.28
|
45,090 | 12.28 | 12.49 | 12.13 | 0 | 19,480 | -0.3 | |
05/01/2017 |
12.28
|
104,980 | 12.64 | 12.64 | 12.28 | 0 | 40,150 | -0.7 | |
04/01/2017 |
12.64
|
71,920 | 12.56 | 12.64 | 12.28 | 0 | 0 | 0 | |
03/01/2017 |
12.56
|
2,180 | 12.56 | 12.56 | 12.42 | 0 | 0 | 0 | |
30/12/2016 |
12.56
|
18,260 | 12.64 | 12.64 | 12.13 | 0 | 0 | 0 | |
29/12/2016 |
12.64
|
23,330 | 12.67 | 12.71 | 12.20 | 0 | 0 | 0 | |
28/12/2016 |
12.67
|
109,090 | 12.64 | 12.82 | 12.13 | 0 | 0 | 0 | |
27/12/2016 |
12.64
|
84,540 | 12.49 | 12.64 | 11.91 | 0 | 0 | 0 | |
26/12/2016 |
12.49
|
9,750 | 12.82 | 12.82 | 12.46 | 340 | 0 | 0.0 | |
23/12/2016 |
12.82
|
11,200 | 12.89 | 12.96 | 12.53 | 0 | 0 | 0 | |
22/12/2016 |
12.89
|
30,270 | 12.93 | 12.93 | 12.64 | 20,000 | 0 | 0.4 | |
21/12/2016 |
12.93
|
7,240 | 12.96 | 12.96 | 12.56 | 0 | 0 | 0 | |
20/12/2016 |
12.96
|
6,160 | 13.14 | 13.14 | 12.64 | 0 | 0 | 0 | |
19/12/2016 |
13.14
|
23,930 | 13.00 | 13.14 | 12.89 | 0 | 0 | 0 | |
16/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2016 |
13.00
|
198,180 | 12.64 | 13.14 | 12.64 | 0 | 0 | 0 | |
15/12/2016 |
12.64
|
191,200 | 12.23 | 12.64 | 12.16 | 0 | 0 | 0 | |
14/12/2016 |
12.23
|
142,070 | 12.16 | 12.23 | 11.61 | 0 | 0 | 0 | |
13/12/2016 |
12.16
|
23,970 | 11.89 | 12.16 | 11.89 | 0 | 0 | 0 | |
12/12/2016 |
11.89
|
116,900 | 12.60 | 12.60 | 11.78 | 0 | 0 | 0 | |
09/12/2016 |
12.60
|
68,660 | 12.47 | 12.84 | 12.16 | 0 | 0 | 0 | |
08/12/2016 |
12.47
|
11,350 | 12.29 | 12.50 | 12.16 | 0 | 0 | 0 | |
07/12/2016 |
12.29
|
73,700 | 12.29 | 12.64 | 12.23 | 3,000 | 0 | 0.1 | |
06/12/2016 |
12.29
|
74,460 | 11.82 | 12.57 | 11.48 | 0 | 0 | 0 | |
05/12/2016 |
11.82
|
79,710 | 11.89 | 12.09 | 11.54 | 0 | 29,030 | -0.5 | |
02/12/2016 |
11.89
|
114,940 | 12.33 | 12.33 | 11.75 | 0 | 0 | 0 | |
01/12/2016 |
12.33
|
49,740 | 12.29 | 12.70 | 12.29 | 2,000 | 0 | 0.0 | |
30/11/2016 |
12.29
|
104,080 | 12.29 | 12.57 | 12.02 | 0 | 0 | 0 | |
29/11/2016 |
12.29
|
83,980 | 12.84 | 12.98 | 12.09 | 0 | 0 | 0 | |
28/11/2016 |
12.84
|
97,800 | 13.66 | 13.66 | 12.81 | 0 | 0 | 0 | |
25/11/2016 |
13.66
|
86,090 | 14.00 | 14.14 | 13.66 | 0 | 0 | 0 | |
24/11/2016 |
14.00
|
210,950 | 14.04 | 14.31 | 14.00 | 0 | 0 | 0 | |
23/11/2016 |
14.04
|
70,910 | 14.28 | 14.28 | 13.93 | 0 | 0 | 0 | |
22/11/2016 |
14.28
|
150,020 | 14.92 | 14.92 | 14.00 | 0 | 0 | 0 | |
21/11/2016 |
14.92
|
12,820 | 15.03 | 15.03 | 14.62 | 0 | 0 | 0 | |
18/11/2016 |
15.03
|
15,620 | 15.03 | 15.03 | 14.75 | 0 | 0 | 0 | |
17/11/2016 |
15.03
|
51,190 | 15.10 | 15.23 | 15.03 | 0 | 0 | 0 | |
16/11/2016 |
15.10
|
66,140 | 14.72 | 15.10 | 14.82 | 0 | 0 | 0 | |
15/11/2016 |
14.72
|
65,350 | 15.10 | 15.10 | 14.62 | 0 | 0 | 0 | |
14/11/2016 |
15.10
|
96,900 | 15.16 | 15.23 | 14.48 | 0 | 0 | 0 | |
11/11/2016 |
15.16
|
122,720 | 15.03 | 15.37 | 15.03 | 0 | 0 | 0 | |
10/11/2016 |
15.03
|
27,130 | 14.89 | 15.23 | 14.69 | 0 | 0 | 0 | |
09/11/2016 |
14.89
|
15,900 | 15.30 | 15.30 | 14.31 | 0 | 0 | 0 | |
08/11/2016 |
15.30
|
16,560 | 15.33 | 15.33 | 15.03 | 0 | 0 | 0 | |
07/11/2016 |
15.33
|
51,430 | 15.03 | 15.37 | 14.96 | 0 | 0 | 0 | |
04/11/2016 |
15.03
|
35,070 | 15.23 | 15.40 | 14.58 | 0 | 0 | 0 | |
03/11/2016 |
15.23
|
40,350 | 15.51 | 15.51 | 15.03 | 0 | 300 | -0.0 | |
02/11/2016 |
15.51
|
29,680 | 15.51 | 15.64 | 15.30 | 0 | 0 | 0 | |
01/11/2016 |
15.51
|
20,020 | 15.57 | 15.57 | 15.37 | 0 | 0 | 0 | |
31/10/2016 |
15.57
|
28,080 | 15.57 | 15.61 | 15.54 | 0 | 0 | 0 | |
28/10/2016 |
15.57
|
148,450 | 15.71 | 15.71 | 15.40 | 0 | 0 | 0 | |
27/10/2016 |
15.71
|
32,430 | 15.98 | 15.98 | 15.64 | 0 | 0 | 0 | |
26/10/2016 |
15.98
|
14,690 | 15.98 | 16.12 | 15.64 | 0 | 0 | 0 | |
25/10/2016 |
15.98
|
35,360 | 16.32 | 16.32 | 15.81 | 0 | 0 | 0 | |
24/10/2016 |
16.32
|
89,080 | 16.32 | 16.36 | 15.91 | 0 | 0 | 0 | |
21/10/2016 |
16.32
|
107,310 | 16.26 | 16.32 | 16.22 | 0 | 0 | 0 | |
20/10/2016 |
16.26
|
127,180 | 16.19 | 16.26 | 15.98 | 0 | 0 | 0 | |
19/10/2016 |
16.19
|
116,070 | 16.05 | 16.39 | 15.91 | 0 | 0 | 0 | |
18/10/2016 |
16.05
|
210,820 | 16.05 | 16.19 | 15.91 | 0 | 0 | 0 | |
17/10/2016 |
16.05
|
106,490 | 16.46 | 16.46 | 16.05 | 0 | 0 | 0 | |
14/10/2016 |
16.46
|
89,880 | 16.46 | 16.56 | 16.12 | 0 | 0 | 0 | |
13/10/2016 |
16.46
|
187,900 | 16.67 | 16.67 | 16.39 | 0 | 0 | 0 | |
12/10/2016 |
16.67
|
244,780 | 16.32 | 16.67 | 15.91 | 0 | 0 | 0 | |
11/10/2016 |
16.32
|
177,720 | 16.73 | 16.73 | 15.71 | 0 | 0 | 0 | |
10/10/2016 |
16.73
|
34,650 | 17.01 | 17.35 | 16.73 | 0 | 0 | 0 | |
07/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
07/10/2016 |
17.01
|
190,330 | 16.54 | 17.35 | 16.87 | 0 | 0 | 0 | |
06/10/2016 |
16.54
|
274,610 | 17.03 | 17.08 | 15.86 | 200 | 0 | 0.0 | |
05/10/2016 |
17.03
|
228,820 | 16.88 | 17.32 | 16.83 | 0 | 0 | 0 | |
04/10/2016 |
16.88
|
232,130 | 17.76 | 17.76 | 16.88 | 0 | 0 | 0 | |
03/10/2016 |
17.76
|
232,960 | 17.91 | 18.05 | 17.61 | 0 | 0 | 0 | |
30/09/2016 |
17.91
|
412,130 | 18.05 | 18.05 | 17.81 | 0 | 0 | 0 | |
29/09/2016 |
18.05
|
398,560 | 18.05 | 18.30 | 17.91 | 0 | 0 | 0 | |
28/09/2016 |
18.05
|
397,490 | 18.54 | 18.78 | 18.05 | 200 | 0 | 0.0 | |
27/09/2016 |
18.54
|
523,560 | 17.71 | 18.54 | 17.52 | 0 | 0 | 0 | |
26/09/2016 |
17.71
|
171,180 | 17.86 | 17.98 | 17.66 | 0 | 0 | 0 | |
23/09/2016 |
17.86
|
200,730 | 17.66 | 18.05 | 17.66 | 0 | 500 | -0.0 | |
22/09/2016 |
17.66
|
236,590 | 17.27 | 17.76 | 17.27 | 0 | 0 | 0 | |
21/09/2016 |
17.27
|
118,810 | 17.20 | 17.30 | 17.08 | 0 | 0 | 0 | |
20/09/2016 |
17.20
|
110,840 | 17.30 | 17.30 | 17.12 | 0 | 0 | 0 | |
19/09/2016 |
17.30
|
169,180 | 17.30 | 17.32 | 17.12 | 0 | 0 | 0 | |
16/09/2016 |
17.30
|
260,820 | 17.27 | 17.37 | 17.08 | 350 | 0 | 0.0 | |
15/09/2016 |
17.27
|
84,970 | 17.27 | 17.32 | 17.08 | 0 | 0 | 0 | |
14/09/2016 |
17.27
|
115,720 | 17.17 | 17.42 | 17.08 | 0 | 0 | 0 | |
13/09/2016 |
17.17
|
98,760 | 17.17 | 17.27 | 17.12 | 0 | 0 | 0 | |
12/09/2016 |
17.17
|
151,690 | 17.42 | 17.42 | 16.64 | 0 | 0 | 0 |