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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
24/01/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
23/01/2017 |
15.17
|
10 | 14.88 | 15.17 | 15.17 | 0 | 0 | 0 | |
20/01/2017 |
14.88
|
2,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
19/01/2017 |
14.88
|
2,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
18/01/2017 |
14.88
|
11,140 | 15.17 | 15.17 | 14.88 | 0 | 0 | 0 | |
17/01/2017 |
15.17
|
10,050 | 15.46 | 15.46 | 14.68 | 0 | 0 | 0 | |
16/01/2017 |
15.46
|
2,770 | 14.88 | 15.46 | 13.90 | 0 | 0 | 0 | |
13/01/2017 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
12/01/2017 |
14.88
|
3,330 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
11/01/2017 |
14.88
|
14,450 | 14.68 | 14.88 | 14.68 | 0 | 0 | 0 | |
10/01/2017 |
14.68
|
11,540 | 15.46 | 15.46 | 14.68 | 0 | 0 | 0 | |
09/01/2017 |
15.46
|
20 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
06/01/2017 |
15.46
|
2,420 | 15.17 | 15.46 | 14.68 | 0 | 0 | 0 | |
05/01/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
04/01/2017 |
15.17
|
5,010 | 15.56 | 15.56 | 14.68 | 0 | 0 | 0 | |
03/01/2017 |
15.56
|
1,590 | 15.46 | 15.56 | 14.68 | 0 | 0 | 0 | |
30/12/2016 |
15.46
|
20 | 14.68 | 15.46 | 15.46 | 0 | 0 | 0 | |
29/12/2016 |
14.68
|
15,030 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
28/12/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
27/12/2016 |
15.66
|
50 | 15.46 | 15.66 | 15.66 | 0 | 0 | 0 | |
26/12/2016 |
15.46
|
1,850 | 15.46 | 15.46 | 14.68 | 0 | 0 | 0 | |
23/12/2016 |
15.46
|
4,300 | 15.56 | 15.66 | 14.68 | 0 | 0 | 0 | |
22/12/2016 |
15.56
|
13,810 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
21/12/2016 |
15.66
|
1,880 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
20/12/2016 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
19/12/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
16/12/2016 |
15.66
|
3,010 | 15.66 | 15.66 | 15.17 | 0 | 0 | 0 | |
15/12/2016 |
15.66
|
11,160 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
14/12/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
13/12/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
12/12/2016 |
15.66
|
12,860 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
09/12/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
08/12/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
07/12/2016 |
15.66
|
4,430 | 14.68 | 15.66 | 14.68 | 0 | 0 | 0 | |
06/12/2016 |
14.68
|
3,900 | 15.66 | 15.81 | 14.68 | 0 | 0 | 0 | |
05/12/2016 |
15.66
|
2,530 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
02/12/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
01/12/2016 |
15.66
|
7,210 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
30/11/2016 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
29/11/2016 |
15.66
|
10 | 14.68 | 15.66 | 15.66 | 0 | 0 | 0 | |
28/11/2016 |
14.68
|
10 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
25/11/2016 |
15.66
|
22,850 | 14.97 | 15.66 | 14.68 | 0 | 0 | 0 | |
24/11/2016 |
14.97
|
1,030 | 14.68 | 14.97 | 14.68 | 0 | 0 | 0 | |
23/11/2016 |
14.68
|
6,330 | 15.17 | 15.17 | 14.68 | 0 | 0 | 0 | |
22/11/2016 |
15.17
|
15,340 | 15.17 | 15.66 | 14.14 | 0 | 0 | 0 | |
21/11/2016 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
18/11/2016 |
15.17
|
14,070 | 15.56 | 15.56 | 14.68 | 0 | 0 | 0 | |
17/11/2016 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
16/11/2016 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
15/11/2016 |
15.56
|
270 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
14/11/2016 |
15.56
|
10 | 15.46 | 15.56 | 15.56 | 0 | 0 | 0 | |
11/11/2016 |
15.46
|
20,000 | 15.66 | 15.66 | 15.46 | 0 | 0 | 0 | |
10/11/2016 |
15.66
|
141,950 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
09/11/2016 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
08/11/2016 |
15.66
|
8,450 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 | |
07/11/2016 |
15.66
|
220 | 15.86 | 15.86 | 14.78 | 0 | 0 | 0 | |
04/11/2016 |
15.86
|
3,090 | 14.88 | 15.86 | 14.68 | 0 | 0 | 0 | |
03/11/2016 |
14.88
|
330 | 15.71 | 15.71 | 14.68 | 0 | 0 | 0 | |
02/11/2016 |
15.71
|
16,250 | 15.71 | 16.79 | 14.78 | 0 | 0 | 0 | |
01/11/2016 |
15.71
|
30,410 | 14.68 | 15.71 | 15.17 | 0 | 0 | 0 | |
31/10/2016 |
14.68
|
2,800 | 15.07 | 15.07 | 14.68 | 0 | 0 | 0 | |
28/10/2016 |
15.07
|
19,850 | 15.07 | 15.07 | 14.68 | 0 | 0 | 0 | |
27/10/2016 |
15.07
|
30 | 14.68 | 15.07 | 13.80 | 0 | 0 | 0 | |
26/10/2016 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
25/10/2016 |
14.68
|
1,000 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
24/10/2016 |
14.68
|
10 | 14.29 | 14.68 | 14.68 | 0 | 0 | 0 | |
21/10/2016 |
14.29
|
1,100 | 15.17 | 15.17 | 14.29 | 0 | 0 | 0 | |
20/10/2016 |
15.17
|
310 | 14.68 | 15.17 | 14.68 | 0 | 0 | 0 | |
19/10/2016 |
14.68
|
15,890 | 14.88 | 14.88 | 13.90 | 0 | 0 | 0 | |
18/10/2016 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
17/10/2016 |
14.88
|
2,000 | 14.97 | 14.97 | 14.68 | 0 | 0 | 0 | |
14/10/2016 |
14.97
|
140 | 15.07 | 15.07 | 14.68 | 0 | 0 | 0 | |
13/10/2016 |
15.07
|
110 | 15.07 | 15.07 | 14.68 | 0 | 0 | 0 | |
12/10/2016 |
15.07
|
8,380 | 14.97 | 15.07 | 14.68 | 0 | 0 | 0 | |
11/10/2016 |
14.97
|
500 | 14.68 | 14.97 | 14.88 | 0 | 0 | 0 | |
10/10/2016 |
14.68
|
5,290 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
07/10/2016 |
14.68
|
510 | 15.07 | 15.07 | 14.68 | 0 | 0 | 0 | |
06/10/2016 |
15.07
|
10 | 14.93 | 15.07 | 15.07 | 0 | 0 | 0 | |
05/10/2016 |
14.93
|
20 | 14.68 | 14.93 | 14.93 | 0 | 0 | 0 | |
04/10/2016 |
14.68
|
12,930 | 15.17 | 15.27 | 14.68 | 0 | 0 | 0 | |
03/10/2016 |
15.17
|
10 | 15.27 | 15.27 | 15.17 | 0 | 0 | 0 | |
30/09/2016 |
15.27
|
10 | 14.68 | 15.27 | 15.27 | 0 | 0 | 0 | |
29/09/2016: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
29/09/2016 |
14.68
|
9,920 | 14.93 | 15.46 | 14.68 | 0 | 0 | 0 | |
28/09/2016 |
14.93
|
510 | 14.28 | 14.93 | 14.28 | 0 | 0 | 0 | |
27/09/2016 |
14.28
|
5,530 | 14.47 | 14.65 | 13.74 | 0 | 0 | 0 | |
26/09/2016 |
14.47
|
1,410 | 14.10 | 14.47 | 14.19 | 0 | 0 | 0 | |
23/09/2016 |
14.10
|
6,260 | 14.01 | 14.10 | 14.01 | 0 | 0 | 0 | |
22/09/2016 |
14.01
|
3,080 | 13.83 | 14.28 | 13.87 | 0 | 0 | 0 | |
21/09/2016 |
13.83
|
860 | 13.87 | 14.10 | 13.83 | 0 | 0 | 0 | |
20/09/2016 |
13.87
|
1,210 | 13.83 | 13.87 | 13.83 | 0 | 0 | 0 | |
19/09/2016 |
13.83
|
510 | 13.74 | 13.92 | 13.74 | 0 | 0 | 0 | |
16/09/2016 |
13.74
|
4,230 | 13.37 | 13.74 | 13.55 | 0 | 0 | 0 | |
15/09/2016 |
13.37
|
460 | 13.23 | 13.37 | 12.91 | 0 | 0 | 0 | |
14/09/2016 |
13.23
|
10,600 | 13.19 | 13.37 | 13.23 | 0 | 0 | 0 | |
13/09/2016 |
13.19
|
300 | 13.00 | 13.19 | 13.05 | 0 | 0 | 0 | |
12/09/2016 |
13.00
|
120 | 13.37 | 13.37 | 12.91 | 0 | 0 | 0 | |
09/09/2016 |
13.37
|
16,700 | 12.82 | 13.37 | 12.64 | 0 | 0 | 0 | |
08/09/2016 |
12.82
|
2,180 | 12.82 | 12.82 | 12.18 | 0 | 0 | 0 | |
07/09/2016 |
12.82
|
410 | 12.82 | 12.82 | 12.09 | 0 | 0 | 0 |