Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -25% | 38,400 | 0 | 0 |
1.50
2
1.50
|
2 tháng
(2024-09-09) |
-0.80 | -34.78% | 55,500 | 0 | 0 |
1.50
2.60
1.50
|
3 tháng
(2024-08-12) |
-0.40 | -21.05% | 100,600 | 0 | 0 |
1.50
2.70
1.50
|
6 tháng
(2024-05-13) |
-0.40 | -21.05% | 234,900 | 0 | 0 |
1.50
2.70
1.50
|
12 tháng
(2023-11-17) |
-0.30 | -16.67% | 443,300 | 0 | 0 |
1.50
2.90
1.50
|
24 tháng
(2022-11-21) |
-0.50 | -25% | 563,894 | -100 | -0.0 |
1.50
2.90
1.50
|
36 tháng
(2021-11-24) |
-4.50 | -75% | 1,217,248 | 1,700 | 0.0 |
1.50
6
1.50
|
60 tháng
(2019-12-05) |
-11.95 | -88.85% | 3,348,955 | -8,100 | -0.2 |
1.50
13.90
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
29/11/2017 |
23.57
|
1,100 | 23.50 | 23.57 | 23.57 | 0 | 0 | 0 | |
28/11/2017 |
23.50
|
6,300 | 23.62 | 23.62 | 23.50 | 3,000 | 0 | 0.1 | |
27/11/2017 |
23.62
|
10,020 | 23.50 | 23.62 | 23.33 | 10 | 0 | 0.0 | |
24/11/2017 |
23.50
|
8,100 | 23.27 | 23.56 | 23.27 | 5,000 | 0 | 0.2 | |
23/11/2017 |
23.27
|
11,300 | 23.56 | 23.56 | 23.27 | 2,000 | 0 | 0.1 | |
22/11/2017 |
23.56
|
7,900 | 23.27 | 23.56 | 23.09 | 1,600 | 0 | 0.1 | |
21/11/2017 |
23.27
|
3,800 | 23.27 | 23.44 | 23.27 | 1,700 | 0 | 0.1 | |
20/11/2017 |
23.27
|
10,200 | 23.62 | 23.62 | 23.27 | 7,800 | 0 | 0.3 | |
17/11/2017 |
23.62
|
14,700 | 23.74 | 23.86 | 23.33 | 500 | 0 | 0.0 | |
16/11/2017 |
23.74
|
7,300 | 22.38 | 24.15 | 23.56 | 0 | 0 | 0 | |
15/11/2017 |
22.38
|
11,450 | 20.62 | 23.56 | 21.80 | 0 | 0 | 0 | |
14/11/2017 |
20.62
|
13,100 | 20.62 | 23.44 | 20.03 | 4,400 | 0 | 0.2 | |
13/11/2017 |
20.62
|
5,600 | 21.21 | 21.21 | 18.03 | 0 | 100 | -0.0 | |
10/11/2017 |
21.21
|
3,500 | 21.21 | 21.21 | 21.21 | 2,900 | 0 | 0.1 | |
09/11/2017 |
21.21
|
10,000 | 21.21 | 21.21 | 21.21 | 4,200 | 0 | 0.2 | |
08/11/2017 |
21.21
|
11,500 | 21.21 | 23.50 | 21.21 | 3,000 | 0 | 0.1 | |
07/11/2017 |
21.21
|
9,600 | 21.21 | 21.21 | 21.21 | 3,500 | 0 | 0.1 | |
06/11/2017 |
21.21
|
11,500 | 21.21 | 21.21 | 21.21 | 4,500 | 0 | 0.2 | |
03/11/2017 |
21.21
|
11,800 | 21.44 | 21.44 | 21.21 | 3,200 | 0 | 0.1 | |
02/11/2017 |
21.44
|
5,600 | 20.62 | 21.50 | 21.21 | 0 | 0 | 0 | |
01/11/2017 |
20.62
|
9,800 | 20.62 | 20.91 | 20.38 | 0 | 0 | 0 | |
31/10/2017 |
20.62
|
4,800 | 19.44 | 20.62 | 20.03 | 0 | 0 | 0 | |
30/10/2017 |
19.44
|
6,900 | 19.20 | 19.44 | 19.20 | 100 | 0 | 0.0 | |
27/10/2017 |
19.20
|
6,000 | 18.44 | 19.44 | 18.50 | 0 | 0 | 0 | |
26/10/2017 |
18.44
|
10,000 | 18.44 | 18.44 | 18.38 | 2,500 | 0 | 0 | |
25/10/2017 |
18.44
|
3,300 | 18.38 | 18.44 | 18.38 | 700 | 0 | 0.0 | |
24/10/2017 |
18.38
|
2,300 | 18.26 | 18.38 | 18.38 | 0 | 0 | 0 | |
23/10/2017 |
18.26
|
2,600 | 17.73 | 18.26 | 18.26 | 0 | 0 | 0 | |
20/10/2017 |
17.73
|
5,500 | 17.73 | 19.73 | 17.73 | 900 | 0 | 0.0 | |
19/10/2017 |
17.73
|
5,100 | 18.26 | 18.26 | 17.73 | 2,800 | 0 | 0.1 | |
18/10/2017 |
18.26
|
1,000 | 17.67 | 18.26 | 18.26 | 0 | 0 | 0 | |
17/10/2017 |
17.67
|
7,000 | 17.67 | 18.26 | 17.67 | 0 | 0 | 0 | |
16/10/2017 |
17.67
|
100 | 17.26 | 17.67 | 17.67 | 0 | 0 | 0 | |
13/10/2017 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
12/10/2017 |
17.26
|
100 | 16.55 | 17.26 | 17.26 | 0 | 0 | 0 | |
11/10/2017 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
10/10/2017 |
16.55
|
500 | 16.49 | 16.55 | 16.55 | 0 | 0 | 0 | |
09/10/2017 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
06/10/2017 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
05/10/2017 |
16.49
|
2,100 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
04/10/2017 |
16.49
|
3,200 | 19.32 | 19.32 | 16.38 | 0 | 100 | -0.0 | |
03/10/2017 |
19.32
|
7,000 | 16.91 | 19.32 | 17.08 | 0 | 0 | 0 | |
02/10/2017 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
29/09/2017 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
28/09/2017 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
27/09/2017 |
16.91
|
0 | 15.55 | 16.91 | 16.91 | 0 | 0 | 0 | |
26/09/2017 |
15.55
|
4,500 | 15.32 | 17.20 | 15.55 | 0 | 0 | 0 | |
25/09/2017 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
22/09/2017 |
15.32
|
500 | 15.85 | 15.85 | 15.32 | 0 | 0 | 0 | |
21/09/2017 |
15.85
|
100 | 15.14 | 15.85 | 15.85 | 0 | 0 | 0 | |
20/09/2017 |
15.14
|
700 | 15.14 | 15.61 | 15.14 | 0 | 0 | 0 | |
19/09/2017 |
15.14
|
3,700 | 15.08 | 15.14 | 15.08 | 0 | 0 | 0 | |
18/09/2017 |
15.08
|
5,000 | 15.08 | 15.73 | 15.02 | 0 | 0 | 0 | |
15/09/2017 |
15.08
|
0 | 14.90 | 15.08 | 15.08 | 0 | 0 | 0 | |
14/09/2017 |
14.90
|
2,300 | 14.79 | 15.55 | 14.90 | 0 | 0 | 0 | |
13/09/2017 |
14.79
|
9,150 | 14.73 | 15.61 | 14.79 | 0 | 0 | 0 | |
12/09/2017 |
14.73
|
700 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
11/09/2017 |
14.73
|
2,200 | 14.73 | 14.79 | 14.73 | 0 | 0 | 0 | |
08/09/2017 |
14.73
|
0 | 14.79 | 14.73 | 14.73 | 0 | 0 | 0 | |
07/09/2017 |
14.79
|
1,100 | 14.61 | 14.79 | 14.67 | 0 | 0 | 0 | |
06/09/2017 |
14.61
|
220 | 14.55 | 14.61 | 14.55 | 100 | 0 | 0.0 | |
05/09/2017 |
14.55
|
0 | 14.49 | 14.55 | 14.55 | 0 | 0 | 0 | |
01/09/2017 |
14.49
|
3,000 | 14.49 | 14.55 | 14.49 | 500 | 0 | 0.0 | |
31/08/2017 |
14.49
|
2,200 | 14.49 | 14.55 | 14.49 | 200 | 0 | 0.0 | |
30/08/2017 |
14.49
|
4,100 | 14.43 | 14.49 | 14.49 | 0 | 0 | 0 | |
29/08/2017 |
14.43
|
4,800 | 14.31 | 14.43 | 14.43 | 0 | 0 | 0 | |
28/08/2017 |
14.31
|
8,800 | 14.37 | 14.96 | 14.31 | 1,000 | 0 | 0.0 | |
25/08/2017 |
14.37
|
4,500 | 14.37 | 14.37 | 14.14 | 500 | 0 | 0.0 | |
24/08/2017 |
14.37
|
1,550 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
23/08/2017 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
22/08/2017 |
14.37
|
3,500 | 14.37 | 14.37 | 14.37 | 3,300 | 0 | 0.1 | |
21/08/2017 |
14.37
|
10,000 | 14.37 | 14.37 | 14.37 | 1,600 | 0 | 0.0 | |
18/08/2017 |
14.37
|
1,000 | 14.37 | 14.37 | 14.37 | 1,000 | 0 | 0.0 | |
17/08/2017 |
14.37
|
5,200 | 14.73 | 14.73 | 14.37 | 0 | 0 | 0 | |
16/08/2017 |
14.73
|
21,900 | 14.14 | 14.73 | 14.26 | 0 | 0 | 0 | |
15/08/2017 |
14.14
|
27,400 | 14.14 | 14.26 | 14.14 | 4,000 | 0 | 0.1 | |
14/08/2017 |
14.14
|
10,700 | 14.20 | 14.20 | 14.14 | 5,200 | 0 | 0.1 | |
11/08/2017 |
14.20
|
10,500 | 14.20 | 14.20 | 14.02 | 500 | 0 | 0.0 | |
10/08/2017 |
14.20
|
0 | 14.26 | 14.20 | 14.20 | 0 | 0 | 0 | |
09/08/2017 |
14.26
|
700 | 15.08 | 15.08 | 14.14 | 0 | 0 | 0 | |
08/08/2017 |
15.08
|
3,500 | 14.14 | 15.08 | 13.84 | 1,500 | 0 | 0.0 | |
07/08/2017 |
14.14
|
4,200 | 13.67 | 14.14 | 13.61 | 0 | 0 | 0 | |
04/08/2017 |
13.67
|
950 | 13.84 | 13.84 | 13.55 | 400 | 0 | 0.0 | |
03/08/2017 |
13.84
|
200 | 13.84 | 14.61 | 13.84 | 0 | 0 | 0 | |
02/08/2017 |
13.84
|
0 | 14.14 | 13.84 | 13.84 | 0 | 0 | 0 | |
01/08/2017 |
14.14
|
600 | 14.14 | 14.14 | 12.43 | 0 | 100 | -0.0 | |
31/07/2017 |
14.14
|
100 | 13.37 | 14.14 | 14.14 | 0 | 0 | 0 | |
28/07/2017 |
13.37
|
11,500 | 13.37 | 14.43 | 13.37 | 700 | 0 | 0.0 | |
27/07/2017 |
13.37
|
0 | 13.55 | 13.37 | 13.37 | 0 | 0 | 0 | |
26/07/2017 |
13.55
|
4,400 | 14.26 | 14.26 | 13.02 | 3,000 | 0 | 0.1 | |
25/07/2017 |
14.26
|
4,500 | 14.61 | 14.61 | 14.26 | 2,800 | 0 | 0.1 | |
24/07/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
21/07/2017 |
14.61
|
0 | 15.32 | 14.61 | 14.61 | 0 | 0 | 0 | |
20/07/2017 |
15.32
|
4,300 | 15.79 | 15.79 | 14.55 | 2,800 | 0 | 0.1 | |
19/07/2017 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
18/07/2017 |
15.79
|
700 | 15.49 | 15.79 | 15.61 | 0 | 0 | 0 | |
17/07/2017 |
15.49
|
100 | 15.43 | 15.49 | 15.49 | 0 | 0 | 0 | |
14/07/2017 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
13/07/2017 |
15.43
|
600 | 15.26 | 15.43 | 15.43 | 0 | 0 | 0 | |
12/07/2017 |
15.26
|
1,500 | 14.31 | 15.26 | 14.90 | 0 | 0 | 0 |