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 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
15/02/2017 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
14/02/2017 |
20.28
|
2,400 | 18.44 | 20.28 | 20.28 | 0 | 0 | 0 | |
13/02/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
10/02/2017 |
18.44
|
1,800 | 18.44 | 18.44 | 18.44 | 1,800 | 0 | 0.1 | |
09/02/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
08/02/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
07/02/2017 |
18.44
|
400 | 18.44 | 18.44 | 18.44 | 400 | 0 | 0.0 | |
06/02/2017 |
18.44
|
11,500 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
03/02/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
02/02/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
25/01/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
24/01/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
23/01/2017 |
18.44
|
300 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
20/01/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
19/01/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
18/01/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
17/01/2017 |
18.44
|
200 | 16.80 | 18.44 | 15.19 | 0 | 0 | 0 | |
16/01/2017 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
13/01/2017 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
12/01/2017 |
16.80
|
100 | 18.35 | 18.35 | 16.80 | 0 | 0 | 0 | |
11/01/2017 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
10/01/2017 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
09/01/2017 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
06/01/2017 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
05/01/2017 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
04/01/2017 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
03/01/2017 |
18.35
|
100 | 16.70 | 18.35 | 18.35 | 0 | 0 | 0 | |
30/12/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
29/12/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
28/12/2016 |
16.70
|
100 | 18.54 | 18.54 | 16.70 | 0 | 0 | 0 | |
27/12/2016 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
26/12/2016 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
23/12/2016 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
22/12/2016 |
18.54
|
1,400 | 18.31 | 19.35 | 18.38 | 0 | 0 | 0 | |
21/12/2016 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
20/12/2016 |
18.31
|
300 | 18.38 | 19.02 | 18.31 | 0 | 0 | 0 | |
19/12/2016 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
16/12/2016 |
18.38
|
100 | 18.70 | 18.70 | 18.38 | 0 | 0 | 0 | |
15/12/2016 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
14/12/2016 |
18.70
|
500 | 18.15 | 18.70 | 18.15 | 0 | 0 | 0 | |
13/12/2016 |
18.15
|
3,100 | 18.38 | 19.35 | 18.12 | 0 | 0 | 0 | |
12/12/2016 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
09/12/2016 |
18.38
|
1,100 | 17.54 | 19.15 | 17.80 | 0 | 0 | 0 | |
08/12/2016 |
17.54
|
1,200 | 17.77 | 19.35 | 17.54 | 0 | 0 | 0 | |
07/12/2016 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
06/12/2016 |
17.77
|
3,700 | 17.48 | 19.02 | 17.44 | 0 | 2,600 | -0.1 | |
05/12/2016 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
02/12/2016 |
17.48
|
7,400 | 18.86 | 19.02 | 17.48 | 1,700 | 0 | 0.1 | |
01/12/2016 |
18.86
|
2,100 | 19.02 | 19.02 | 18.86 | 1,700 | 0 | 0.1 | |
30/11/2016 |
19.02
|
3,200 | 18.06 | 19.02 | 18.70 | 0 | 0 | 0 | |
29/11/2016 |
18.06
|
3,100 | 17.96 | 19.02 | 18.06 | 0 | 0 | 0 | |
28/11/2016 |
17.96
|
2,300 | 17.86 | 19.22 | 17.96 | 0 | 0 | 0 | |
25/11/2016 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
24/11/2016 |
17.86
|
1,200 | 18.38 | 18.38 | 17.86 | 0 | 0 | 0 | |
23/11/2016 |
18.38
|
500 | 17.67 | 18.38 | 17.73 | 0 | 0 | 0 | |
22/11/2016 |
17.67
|
1,600 | 17.44 | 19.19 | 17.48 | 0 | 0 | 0 | |
21/11/2016 |
17.44
|
1,100 | 17.32 | 19.02 | 17.44 | 0 | 0 | 0 | |
18/11/2016 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
17/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/11/2016 |
17.32
|
1,400 | 17.15 | 18.86 | 17.32 | 0 | 0 | 0 | |
16/11/2016 |
17.15
|
1,100 | 15.60 | 17.15 | 17.15 | 0 | 0 | 0 | |
15/11/2016 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
14/11/2016 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
11/11/2016 |
15.60
|
100 | 17.19 | 17.19 | 15.60 | 0 | 0 | 0 | |
10/11/2016 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
09/11/2016 |
17.19
|
200 | 17.15 | 17.22 | 17.19 | 0 | 0 | 0 | |
08/11/2016 |
17.15
|
1,000 | 17.12 | 17.15 | 17.15 | 0 | 0 | 0 | |
07/11/2016 |
17.12
|
100 | 17.15 | 17.15 | 17.12 | 0 | 0 | 0 | |
04/11/2016 |
17.15
|
600 | 17.09 | 18.80 | 17.15 | 0 | 0 | 0 | |
03/11/2016 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
02/11/2016 |
17.09
|
1 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
01/11/2016 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
31/10/2016 |
17.09
|
1,620 | 17.09 | 18.80 | 17.09 | 0 | 0 | 0 | |
28/10/2016 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
27/10/2016 |
17.09
|
1,000 | 16.20 | 17.82 | 16.81 | 0 | 0 | 0 | |
26/10/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
25/10/2016 |
16.20
|
200 | 16.81 | 16.81 | 16.20 | 0 | 0 | 0 | |
24/10/2016 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
21/10/2016 |
16.81
|
600 | 17.06 | 17.72 | 16.81 | 0 | 0 | 0 | |
20/10/2016 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
19/10/2016 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
18/10/2016 |
17.06
|
30 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/10/2016 |
17.06
|
200 | 17.06 | 17.09 | 17.06 | 100 | 0 | 0.0 | |
14/10/2016 |
17.06
|
1,500 | 16.96 | 17.72 | 17.06 | 0 | 0 | 0 | |
13/10/2016 |
16.96
|
700 | 18.74 | 18.74 | 16.93 | 200 | 0 | 0.0 | |
12/10/2016 |
18.74
|
400 | 17.06 | 18.74 | 17.72 | 300 | 0 | 0.0 | |
11/10/2016 |
17.06
|
200 | 15.51 | 17.06 | 17.03 | 0 | 0 | 0 | |
10/10/2016 |
15.51
|
1,000 | 17.09 | 17.09 | 15.51 | 0 | 0 | 0 | |
07/10/2016 |
17.09
|
620 | 18.99 | 18.99 | 17.09 | 100 | 0 | 0.0 | |
06/10/2016 |
18.99
|
200 | 19.24 | 19.24 | 18.99 | 0 | 0 | 0 | |
05/10/2016 |
19.24
|
500 | 21.36 | 21.36 | 19.24 | 100 | 0 | 0.0 | |
04/10/2016 |
21.36
|
600 | 19.94 | 21.36 | 17.95 | 300 | 100 | 0.0 | |
03/10/2016 |
19.94
|
200 | 18.99 | 19.94 | 17.15 | 0 | 100 | -0.0 | |
30/09/2016 |
18.99
|
1,600 | 17.38 | 18.99 | 15.67 | 0 | 100 | -0.0 | |
29/09/2016 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
28/09/2016 |
17.38
|
100 | 19.31 | 19.31 | 17.38 | 0 | 100 | -0.0 | |
27/09/2016 |
19.31
|
200 | 18.23 | 19.31 | 16.65 | 0 | 100 | -0.0 | |
26/09/2016 |
18.23
|
100 | 20.26 | 20.26 | 18.23 | 0 | 100 | -0.0 | |
23/09/2016 |
20.26
|
200 | 18.67 | 20.26 | 16.81 | 0 | 100 | -0.0 | |
22/09/2016 |
18.67
|
100 | 17.12 | 18.67 | 18.67 | 0 | 0 | 0 |