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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
15.13
|
36,590 | 15.28 | 15.32 | 14.89 | 0 | 8,990 | -0.3 | |
10/02/2017 |
15.28
|
112,240 | 14.61 | 15.32 | 14.61 | 4,510 | 70,000 | -2.0 | |
09/02/2017 |
14.61
|
54,850 | 14.37 | 14.99 | 14.13 | 100,000 | 20,000 | 2.6 | |
08/02/2017 |
14.37
|
38,890 | 14.13 | 15.06 | 13.98 | 670 | 5,000 | -0.1 | |
07/02/2017 |
14.13
|
39,310 | 14.17 | 14.37 | 13.98 | 0 | 0 | 0 | |
06/02/2017 |
14.17
|
410 | 14.17 | 14.22 | 14.17 | 0 | 0 | 0 | |
03/02/2017 |
14.17
|
25,160 | 14.17 | 14.37 | 13.93 | 1,700 | 0 | 0.1 | |
02/02/2017 |
14.17
|
7,800 | 14.56 | 14.56 | 14.17 | 1,000 | 0 | 0.0 | |
25/01/2017 |
14.56
|
4,250 | 14.27 | 14.56 | 14.13 | 100 | 0 | 0.0 | |
24/01/2017 |
14.27
|
20,140 | 13.98 | 14.65 | 14.03 | 2,140 | 0 | 0.1 | |
23/01/2017 |
13.98
|
1,290 | 14.01 | 14.01 | 13.89 | 0 | 180 | -0.0 | |
20/01/2017 |
14.01
|
5,010 | 14.08 | 14.08 | 13.89 | 2,700 | 0 | 0.1 | |
19/01/2017 |
14.08
|
10 | 13.65 | 14.08 | 14.08 | 0 | 0 | 0 | |
18/01/2017 |
13.65
|
11,870 | 13.84 | 14.29 | 13.17 | 0 | 0 | 0 | |
17/01/2017 |
13.84
|
10,300 | 13.70 | 13.89 | 13.41 | 0 | 0 | 0 | |
16/01/2017 |
13.70
|
2,080 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
13/01/2017 |
13.70
|
3,810 | 13.89 | 13.89 | 13.70 | 0 | 0 | 0 | |
12/01/2017 |
13.89
|
5,970 | 14.03 | 14.37 | 13.55 | 70 | 0 | 0.0 | |
11/01/2017 |
14.03
|
140 | 13.65 | 14.13 | 13.74 | 30 | 100 | -0.0 | |
10/01/2017 |
13.65
|
2,930 | 14.27 | 14.27 | 13.65 | 0 | 0 | 0 | |
09/01/2017 |
14.27
|
7,030 | 14.08 | 14.37 | 14.27 | 130 | 0 | 0.0 | |
06/01/2017 |
14.08
|
35,920 | 13.38 | 14.32 | 13.89 | 330 | 0 | 0.0 | |
05/01/2017 |
13.38
|
6,830 | 12.93 | 13.41 | 13.12 | 0 | 0 | 0 | |
04/01/2017 |
12.93
|
4,570 | 12.93 | 13.26 | 12.93 | 0 | 0 | 0 | |
03/01/2017 |
12.93
|
1,200 | 13.17 | 13.36 | 12.93 | 0 | 0 | 0 | |
30/12/2016 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
29/12/2016 |
13.17
|
3,420 | 13.36 | 13.36 | 12.93 | 0 | 0 | 0 | |
28/12/2016 |
13.36
|
6,400 | 12.88 | 13.36 | 12.88 | 6,100 | 800 | 0.1 | |
27/12/2016 |
12.88
|
6,540 | 12.69 | 13.14 | 12.31 | 700 | 0 | 0.0 | |
26/12/2016 |
12.69
|
870 | 12.59 | 13.26 | 12.62 | 220 | 0 | 0.0 | |
23/12/2016 |
12.59
|
4,490 | 12.79 | 12.79 | 12.45 | 4,280 | 0 | 0.1 | |
22/12/2016 |
12.79
|
19,390 | 12.64 | 12.79 | 12.40 | 0 | 0 | 0 | |
21/12/2016 |
12.64
|
4,710 | 12.64 | 12.64 | 12.45 | 0 | 0 | 0 | |
20/12/2016 |
12.64
|
7,510 | 12.69 | 12.71 | 12.59 | 6,400 | 0 | 0.2 | |
19/12/2016 |
12.69
|
4,410 | 12.83 | 12.83 | 12.45 | 0 | 0 | 0 | |
16/12/2016 |
12.83
|
5,930 | 12.59 | 12.93 | 12.45 | 0 | 0 | 0 | |
15/12/2016 |
12.59
|
10,570 | 12.45 | 12.69 | 12.45 | 0 | 0 | 0 | |
14/12/2016 |
12.45
|
19,090 | 12.45 | 12.93 | 12.45 | 0 | 0 | 0 | |
13/12/2016 |
12.45
|
1,440 | 12.83 | 12.83 | 12.31 | 0 | 0 | 0 | |
12/12/2016 |
12.83
|
2,110 | 12.83 | 12.83 | 12.55 | 0 | 0 | 0 | |
09/12/2016 |
12.83
|
23,520 | 12.64 | 13.14 | 12.45 | 15,600 | 7,490 | 0.2 | |
08/12/2016 |
12.64
|
10,050 | 12.31 | 12.67 | 12.31 | 0 | 0 | 0 | |
07/12/2016 |
12.31
|
54,050 | 12.45 | 13.24 | 12.31 | 100 | 100 | 0 | |
06/12/2016 |
12.45
|
47,540 | 13.19 | 13.19 | 12.45 | 1,400 | 1,400 | 0 | |
05/12/2016 |
13.19
|
8,930 | 13.26 | 13.26 | 12.93 | 0 | 0 | 0 | |
02/12/2016 |
13.26
|
38,220 | 13.31 | 13.31 | 13.03 | 280 | 0 | 0.0 | |
01/12/2016 |
13.31
|
10,000 | 13.17 | 13.55 | 12.74 | 0 | 0 | 0 | |
30/11/2016 |
13.17
|
4,000 | 13.17 | 13.17 | 12.93 | 0 | 0 | 0 | |
29/11/2016 |
13.17
|
7,230 | 13.22 | 13.41 | 12.83 | 0 | 0 | 0 | |
28/11/2016 |
13.22
|
18,780 | 13.41 | 13.41 | 12.93 | 0 | 0 | 0 | |
25/11/2016 |
13.41
|
9,180 | 13.46 | 13.65 | 13.31 | 450 | 0 | 0.0 | |
24/11/2016 |
13.46
|
6,140 | 13.46 | 13.46 | 13.26 | 0 | 0 | 0 | |
23/11/2016 |
13.46
|
11,090 | 13.50 | 13.70 | 13.34 | 0 | 0 | 0 | |
22/11/2016 |
13.50
|
6,940 | 13.31 | 13.50 | 13.22 | 2,040 | 0 | 0.1 | |
21/11/2016 |
13.31
|
4,750 | 13.58 | 13.58 | 13.31 | 0 | 0 | 0 | |
18/11/2016 |
13.58
|
8,260 | 13.55 | 13.62 | 13.38 | 0 | 0 | 0 | |
17/11/2016 |
13.55
|
3,630 | 13.41 | 13.60 | 13.41 | 2,460 | 1,000 | 0.0 | |
16/11/2016 |
13.41
|
4,030 | 13.46 | 13.84 | 13.41 | 2,210 | 0 | 0.1 | |
15/11/2016 |
13.46
|
24,430 | 13.31 | 13.65 | 13.36 | 10,590 | 0 | 0.3 | |
14/11/2016 |
13.31
|
22,170 | 13.43 | 13.46 | 13.17 | 0 | 0 | 0 | |
11/11/2016 |
13.43
|
28,190 | 13.53 | 13.84 | 13.41 | 3,380 | 0 | 0.1 | |
10/11/2016 |
13.53
|
5,380 | 13.74 | 13.93 | 13.41 | 0 | 0 | 0 | |
09/11/2016 |
13.74
|
14,060 | 13.89 | 13.89 | 13.26 | 0 | 0 | 0 | |
08/11/2016 |
13.89
|
19,360 | 14.03 | 14.27 | 13.60 | 0 | 0 | 0 | |
07/11/2016 |
14.03
|
5,820 | 13.98 | 14.13 | 13.98 | 0 | 0 | 0 | |
04/11/2016 |
13.98
|
110,220 | 13.50 | 14.27 | 13.50 | 0 | 0 | 0 | |
03/11/2016 |
13.50
|
48,120 | 13.70 | 13.84 | 12.83 | 0 | 0 | 0 | |
02/11/2016 |
13.70
|
8,730 | 13.84 | 13.84 | 13.41 | 0 | 0 | 0 | |
01/11/2016 |
13.84
|
5,130 | 13.93 | 13.93 | 13.55 | 0 | 0 | 0 | |
31/10/2016 |
13.93
|
35,410 | 13.41 | 13.98 | 13.41 | 0 | 770 | -0.0 | |
28/10/2016 |
13.41
|
5,600 | 13.41 | 13.65 | 13.38 | 0 | 0 | 0 | |
27/10/2016 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
26/10/2016 |
13.41
|
920 | 13.50 | 13.50 | 13.31 | 0 | 0 | 0 | |
25/10/2016 |
13.50
|
20 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 | |
24/10/2016 |
13.55
|
30 | 13.60 | 13.60 | 13.55 | 30 | 0 | 0.0 | |
21/10/2016 |
13.60
|
2,110 | 13.60 | 13.60 | 13.31 | 0 | 0 | 0 | |
20/10/2016 |
13.60
|
110 | 13.55 | 13.70 | 13.31 | 0 | 0 | 0 | |
19/10/2016 |
13.55
|
2,670 | 13.55 | 13.55 | 13.31 | 0 | 0 | 0 | |
18/10/2016 |
13.55
|
5,120 | 13.70 | 13.70 | 13.46 | 0 | 0 | 0 | |
17/10/2016 |
13.70
|
5,040 | 13.70 | 13.70 | 13.65 | 0 | 0 | 0 | |
14/10/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/10/2016 |
13.70
|
7,730 | 13.46 | 13.70 | 13.50 | 770 | 0 | 0.0 | |
13/10/2016 |
13.46
|
3,050 | 13.36 | 13.46 | 13.32 | 0 | 0 | 0 | |
12/10/2016 |
13.36
|
11,110 | 13.46 | 13.50 | 13.32 | 0 | 0 | 0 | |
11/10/2016 |
13.46
|
1,680 | 13.36 | 13.60 | 13.29 | 0 | 0 | 0 | |
10/10/2016 |
13.36
|
9,550 | 13.60 | 13.60 | 13.27 | 0 | 0 | 0 | |
07/10/2016 |
13.60
|
6,600 | 13.64 | 13.64 | 13.18 | 0 | 0 | 0 | |
06/10/2016 |
13.64
|
8,520 | 13.74 | 13.74 | 13.55 | 0 | 0 | 0 | |
05/10/2016 |
13.74
|
48,020 | 13.60 | 14.06 | 13.50 | 0 | 0 | 0 | |
04/10/2016 |
13.60
|
57,360 | 13.32 | 13.97 | 13.04 | 0 | 0 | 0 | |
03/10/2016 |
13.32
|
19,640 | 13.18 | 13.32 | 13.04 | 0 | 0 | 0 | |
30/09/2016 |
13.18
|
22,950 | 13.04 | 13.41 | 13.08 | 0 | 0 | 0 | |
29/09/2016 |
13.04
|
5,800 | 13.18 | 13.18 | 13.04 | 0 | 0 | 0 | |
28/09/2016 |
13.18
|
20,010 | 13.18 | 13.22 | 12.90 | 0 | 0 | 0 | |
27/09/2016 |
13.18
|
28,300 | 13.32 | 13.43 | 12.76 | 0 | 0 | 0 | |
26/09/2016 |
13.32
|
2,000 | 13.36 | 13.36 | 13.32 | 0 | 0 | 0 | |
23/09/2016 |
13.36
|
7,680 | 13.36 | 13.36 | 13.04 | 0 | 0 | 0 | |
22/09/2016 |
13.36
|
9,500 | 13.41 | 13.46 | 13.18 | 0 | 0 | 0 | |
21/09/2016 |
13.41
|
46,110 | 13.20 | 13.50 | 13.18 | 0 | 0 | 0 | |
20/09/2016 |
13.20
|
3,270 | 13.22 | 13.22 | 12.80 | 0 | 0 | 0 | |
19/09/2016 |
13.22
|
29,620 | 13.48 | 13.48 | 12.85 | 0 | 0 | 0 |