Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2017 |
13.71
|
630 | 13.77 | 13.84 | 13.71 | 320 | 0 | 0.0 | |
07/02/2017 |
13.77
|
150 | 13.84 | 13.84 | 13.31 | 10 | 0 | 0.0 | |
06/02/2017 |
13.84
|
4,990 | 13.71 | 13.84 | 13.71 | 4,490 | 0 | 0.1 | |
03/02/2017 |
13.71
|
120 | 14.50 | 14.64 | 13.71 | 0 | 0 | 0 | |
02/02/2017 |
14.50
|
10 | 13.67 | 14.50 | 14.50 | 0 | 0 | 0 | |
25/01/2017 |
13.67
|
4,510 | 13.64 | 14.30 | 13.57 | 4,100 | 0 | 0.1 | |
24/01/2017 |
13.64
|
1,860 | 13.64 | 13.64 | 12.71 | 10 | 0 | 0.0 | |
23/01/2017 |
13.64
|
4,110 | 12.97 | 13.84 | 12.97 | 4,080 | 0 | 0.1 | |
20/01/2017 |
12.97
|
5,210 | 12.97 | 12.97 | 12.31 | 5,000 | 0 | 0.1 | |
19/01/2017 |
12.97
|
200 | 12.64 | 12.97 | 12.97 | 200 | 0 | 0.0 | |
18/01/2017 |
12.64
|
400 | 13.31 | 13.31 | 12.64 | 0 | 0 | 0 | |
17/01/2017 |
13.31
|
3,240 | 12.91 | 13.31 | 12.31 | 3,000 | 0 | 0.1 | |
16/01/2017 |
12.91
|
3,050 | 12.91 | 12.91 | 12.91 | 3,000 | 0 | 0.1 | |
13/01/2017 |
12.91
|
3,100 | 12.97 | 12.97 | 12.91 | 3,000 | 0 | 0.1 | |
12/01/2017 |
12.97
|
4,500 | 12.31 | 12.97 | 12.71 | 3,000 | 0 | 0.1 | |
11/01/2017 |
12.31
|
3,020 | 12.24 | 12.97 | 12.31 | 3,000 | 0 | 0.1 | |
10/01/2017 |
12.24
|
3,110 | 12.24 | 12.24 | 11.98 | 3,000 | 0 | 0.1 | |
09/01/2017 |
12.24
|
3,130 | 12.31 | 12.64 | 12.24 | 2,670 | 0 | 0.0 | |
06/01/2017 |
12.31
|
20 | 12.24 | 12.31 | 12.04 | 0 | 0 | 0 | |
05/01/2017 |
12.24
|
3,340 | 12.01 | 12.31 | 12.01 | 3,000 | 0 | 0.1 | |
04/01/2017 |
12.01
|
3,310 | 12.31 | 12.31 | 12.01 | 3,000 | 0 | 0.1 | |
03/01/2017 |
12.31
|
10 | 11.98 | 12.31 | 12.31 | 0 | 0 | 0 | |
30/12/2016 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
29/12/2016 |
11.98
|
60 | 12.04 | 12.38 | 11.98 | 0 | 0 | 0 | |
28/12/2016 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
27/12/2016 |
12.04
|
2,570 | 12.04 | 12.24 | 11.51 | 2,000 | 0 | 0.0 | |
26/12/2016 |
12.04
|
5,020 | 11.58 | 12.04 | 11.98 | 5,000 | 500 | 0.1 | |
23/12/2016 |
11.58
|
7,660 | 12.24 | 12.24 | 11.58 | 6,000 | 400 | 0.1 | |
22/12/2016 |
12.24
|
5,550 | 12.44 | 12.44 | 11.71 | 5,000 | 0 | 0.1 | |
21/12/2016 |
12.44
|
520 | 11.84 | 12.58 | 11.04 | 0 | 0 | 0 | |
20/12/2016 |
11.84
|
8,420 | 12.44 | 12.44 | 11.58 | 3,000 | 0 | 0.1 | |
19/12/2016 |
12.44
|
11,060 | 12.51 | 12.51 | 11.64 | 3,000 | 0 | 0.1 | |
16/12/2016 |
12.51
|
10,840 | 12.14 | 12.97 | 11.51 | 6,000 | 0 | 0.1 | |
15/12/2016 |
12.14
|
7,940 | 13.04 | 13.04 | 12.14 | 6,000 | 0 | 0.1 | |
14/12/2016 |
13.04
|
8,920 | 13.24 | 13.24 | 12.34 | 6,000 | 0 | 0.1 | |
13/12/2016 |
13.24
|
2,210 | 12.64 | 13.51 | 11.78 | 2,000 | 0 | 0.0 | |
12/12/2016 |
12.64
|
160 | 12.18 | 12.84 | 11.44 | 0 | 0 | 0 | |
09/12/2016 |
12.18
|
10 | 12.04 | 12.18 | 12.18 | 0 | 0 | 0 | |
08/12/2016 |
12.04
|
4,830 | 11.71 | 12.04 | 11.44 | 0 | 0 | 0 | |
07/12/2016 |
11.71
|
1,420 | 11.44 | 11.98 | 11.51 | 0 | 100 | -0.0 | |
06/12/2016 |
11.44
|
520 | 12.11 | 12.91 | 11.44 | 100 | 0 | 0.0 | |
05/12/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/12/2016 |
12.11
|
1,270 | 11.71 | 12.51 | 12.11 | 0 | 0 | 0 | |
02/12/2016 |
11.71
|
30 | 10.95 | 11.71 | 11.14 | 0 | 0 | 0 | |
01/12/2016 |
10.95
|
930 | 11.46 | 12.22 | 10.82 | 0 | 0 | 0 | |
30/11/2016 |
11.46
|
2,180 | 11.33 | 12.03 | 11.01 | 0 | 0 | 0 | |
29/11/2016 |
11.33
|
2,330 | 11.26 | 12.00 | 11.26 | 100 | 0 | 0.0 | |
28/11/2016 |
11.26
|
2,330 | 12.09 | 12.60 | 11.26 | 0 | 0 | 0 | |
25/11/2016 |
12.09
|
2,010 | 12.92 | 13.30 | 12.09 | 0 | 0 | 0 | |
24/11/2016 |
12.92
|
260 | 13.17 | 13.17 | 12.92 | 0 | 0 | 0 | |
23/11/2016 |
13.17
|
2,490 | 13.24 | 13.30 | 13.11 | 60 | 0 | 0.0 | |
22/11/2016 |
13.24
|
50 | 13.24 | 13.24 | 12.41 | 10 | 0 | 0.0 | |
21/11/2016 |
13.24
|
330 | 13.33 | 13.33 | 12.44 | 310 | 0 | 0.0 | |
18/11/2016 |
13.33
|
5,000 | 13.33 | 13.33 | 13.30 | 5,000 | 0 | 0.1 | |
17/11/2016 |
13.33
|
710 | 13.36 | 13.36 | 12.73 | 0 | 0 | 0 | |
16/11/2016 |
13.36
|
6,010 | 13.36 | 13.36 | 13.30 | 5,000 | 0 | 0.1 | |
15/11/2016 |
13.36
|
110 | 13.30 | 13.36 | 12.54 | 60 | 0 | 0.0 | |
14/11/2016 |
13.30
|
170 | 13.30 | 13.36 | 12.41 | 150 | 0 | 0.0 | |
11/11/2016 |
13.30
|
10 | 12.98 | 13.30 | 13.30 | 0 | 0 | 0 | |
10/11/2016 |
12.98
|
16,330 | 12.73 | 13.24 | 11.90 | 0 | 0 | 0 | |
09/11/2016 |
12.73
|
4,290 | 12.47 | 12.73 | 12.41 | 2,470 | 0 | 0.0 | |
08/11/2016 |
12.47
|
740 | 11.96 | 12.47 | 11.46 | 0 | 0 | 0 | |
07/11/2016 |
11.96
|
4,440 | 12.16 | 12.16 | 11.33 | 10 | 0 | 0.0 | |
04/11/2016 |
12.16
|
2,140 | 13.05 | 13.05 | 12.16 | 0 | 0 | 0 | |
03/11/2016 |
13.05
|
13,100 | 13.30 | 13.36 | 12.38 | 0 | 0 | 0 | |
02/11/2016 |
13.30
|
210 | 13.24 | 13.36 | 13.30 | 0 | 0 | 0 | |
01/11/2016 |
13.24
|
4,370 | 13.21 | 13.30 | 12.28 | 0 | 0 | 0 | |
31/10/2016 |
13.21
|
3,070 | 13.49 | 13.49 | 12.57 | 10 | 0 | 0.0 | |
28/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
28/10/2016 |
13.49
|
7,610 | 13.50 | 13.68 | 12.79 | 0 | 1,000 | -0.0 | |
27/10/2016 |
13.50
|
8,960 | 13.55 | 13.64 | 13.50 | 0 | 0 | 0 | |
26/10/2016 |
13.55
|
14,380 | 14.09 | 14.09 | 13.11 | 0 | 4,000 | -0.1 | |
25/10/2016 |
14.09
|
19,260 | 14.46 | 14.50 | 13.46 | 7,850 | 0 | 0.2 | |
24/10/2016 |
14.46
|
5,090 | 14.09 | 14.77 | 14.05 | 0 | 0 | 0 | |
21/10/2016 |
14.09
|
21,100 | 13.96 | 14.86 | 14.00 | 5,360 | 0 | 0.2 | |
20/10/2016 |
13.96
|
49,270 | 13.05 | 13.96 | 13.91 | 0 | 0 | 0 | |
19/10/2016 |
13.05
|
4,880 | 12.21 | 13.05 | 13.05 | 0 | 0 | 0 | |
18/10/2016 |
12.21
|
23,450 | 11.41 | 12.21 | 12.18 | 0 | 0 | 0 | |
17/10/2016 |
11.41
|
900 | 11.46 | 11.46 | 11.41 | 0 | 0 | 0 | |
14/10/2016 |
11.46
|
320 | 11.80 | 11.80 | 11.14 | 0 | 0 | 0 | |
13/10/2016 |
11.80
|
1,310 | 11.89 | 12.36 | 11.09 | 0 | 0 | 0 | |
12/10/2016 |
11.89
|
4,000 | 11.14 | 11.91 | 11.05 | 0 | 0 | 0 | |
11/10/2016 |
11.14
|
100 | 11.09 | 11.14 | 11.14 | 0 | 0 | 0 | |
10/10/2016 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
07/10/2016 |
11.09
|
30 | 11.23 | 11.23 | 11.09 | 0 | 0 | 0 | |
06/10/2016 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
05/10/2016 |
11.23
|
60 | 10.64 | 11.23 | 11.09 | 0 | 0 | 0 | |
04/10/2016 |
10.64
|
200 | 10.46 | 10.64 | 10.55 | 0 | 0 | 0 | |
03/10/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
30/09/2016 |
10.46
|
1,000 | 10.77 | 10.77 | 10.46 | 0 | 0 | 0 | |
29/09/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
28/09/2016 |
10.77
|
170 | 10.73 | 10.77 | 10.77 | 0 | 0 | 0 | |
27/09/2016 |
10.73
|
890 | 11.09 | 11.09 | 10.73 | 0 | 0 | 0 | |
26/09/2016 |
11.09
|
360 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
23/09/2016 |
11.09
|
1,180 | 10.73 | 11.09 | 10.73 | 0 | 0 | 0 | |
22/09/2016 |
10.73
|
1,200 | 11.14 | 11.14 | 10.73 | 0 | 0 | 0 | |
21/09/2016 |
11.14
|
60 | 11.23 | 11.23 | 11.14 | 0 | 0 | 0 | |
20/09/2016 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
19/09/2016 |
11.23
|
100 | 11.21 | 11.32 | 10.73 | 0 | 0 | 0 | |
16/09/2016 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
15/09/2016 |
11.21
|
420 | 10.64 | 11.23 | 10.96 | 120 | 0 | 0.0 | |
14/09/2016 |
10.64
|
820 | 11.41 | 11.41 | 10.64 | 0 | 0 | 0 |