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) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
14.73
|
300 | 14.09 | 15.15 | 14.73 | 300 | 0 | 0.0 | |
28/11/2017 |
14.09
|
600 | 15.43 | 15.43 | 14.09 | 200 | 0 | 0.0 | |
27/11/2017 |
15.43
|
400 | 14.73 | 15.43 | 15.43 | 400 | 0 | 0.0 | |
24/11/2017 |
14.73
|
200 | 15.08 | 15.29 | 14.73 | 200 | 0 | 0.0 | |
23/11/2017 |
15.08
|
400 | 14.87 | 15.50 | 15.08 | 400 | 0 | 0.0 | |
22/11/2017 |
14.87
|
100 | 14.97 | 14.97 | 14.87 | 100 | 0 | 0.0 | |
21/11/2017 |
14.97
|
690 | 15.86 | 15.86 | 14.30 | 200 | 0 | 0.0 | |
20/11/2017 |
15.86
|
100 | 15.33 | 15.86 | 15.86 | 100 | 0 | 0.0 | |
17/11/2017 |
15.33
|
325 | 15.50 | 15.86 | 15.33 | 300 | 0 | 0.0 | |
16/11/2017 |
15.50
|
600 | 14.80 | 15.86 | 14.09 | 300 | 0 | 0.0 | |
15/11/2017 |
14.80
|
200 | 15.04 | 15.04 | 14.80 | 200 | 0 | 0.0 | |
14/11/2017 |
15.04
|
100 | 14.76 | 15.04 | 15.04 | 100 | 0 | 0.0 | |
13/11/2017 |
14.76
|
300 | 15.78 | 15.78 | 14.76 | 300 | 0 | 0.0 | |
10/11/2017 |
15.78
|
500 | 14.62 | 15.78 | 15.78 | 500 | 0 | 0.0 | |
09/11/2017 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
08/11/2017 |
14.62
|
300 | 14.62 | 14.62 | 14.62 | 300 | 0 | 0.0 | |
07/11/2017 |
14.62
|
200 | 14.76 | 14.76 | 14.62 | 200 | 0 | 0.0 | |
06/11/2017 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
03/11/2017 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
02/11/2017 |
14.76
|
300 | 15.33 | 15.33 | 14.76 | 300 | 0 | 0.0 | |
01/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/11/2017 |
15.33
|
570 | 15.50 | 15.86 | 14.09 | 300 | 0 | 0.0 | |
31/10/2017 |
15.50
|
500 | 15.16 | 15.50 | 15.12 | 500 | 0 | 0.0 | |
30/10/2017 |
15.16
|
400 | 14.68 | 15.16 | 14.74 | 400 | 0 | 0.0 | |
27/10/2017 |
14.68
|
100 | 13.78 | 14.68 | 14.68 | 100 | 0 | 0.0 | |
26/10/2017 |
13.78
|
300 | 14.78 | 14.78 | 13.78 | 0 | 0 | 0 | |
25/10/2017 |
14.78
|
700 | 15.85 | 15.85 | 14.26 | 400 | 0 | 0.0 | |
24/10/2017 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
23/10/2017 |
15.85
|
400 | 14.64 | 15.85 | 14.71 | 400 | 0 | 0.0 | |
20/10/2017 |
14.64
|
60 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
19/10/2017 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
18/10/2017 |
14.64
|
100 | 13.95 | 14.64 | 14.64 | 100 | 0 | 0.0 | |
17/10/2017 |
13.95
|
600 | 15.50 | 15.50 | 13.95 | 200 | 0 | 0.0 | |
16/10/2017 |
15.50
|
400 | 14.61 | 15.50 | 14.68 | 400 | 0 | 0.0 | |
13/10/2017 |
14.61
|
200 | 14.74 | 14.74 | 14.61 | 200 | 0 | 0.0 | |
12/10/2017 |
14.74
|
200 | 16.36 | 16.36 | 14.74 | 0 | 0 | 0 | |
11/10/2017 |
16.36
|
500 | 15.12 | 16.36 | 15.23 | 500 | 0 | 0.0 | |
10/10/2017 |
15.12
|
400 | 13.95 | 15.12 | 14.12 | 400 | 0 | 0.0 | |
09/10/2017 |
13.95
|
100 | 12.99 | 13.95 | 13.95 | 100 | 0 | 0.0 | |
06/10/2017 |
12.99
|
200 | 13.92 | 13.92 | 12.99 | 100 | 0 | 0.0 | |
05/10/2017 |
13.92
|
100 | 13.13 | 13.92 | 13.92 | 100 | 0 | 0.0 | |
04/10/2017 |
13.13
|
100 | 14.02 | 14.02 | 13.13 | 0 | 0 | 0 | |
03/10/2017 |
14.02
|
300 | 14.23 | 14.23 | 14.02 | 300 | 0 | 0.0 | |
02/10/2017 |
14.23
|
600 | 14.37 | 14.40 | 13.02 | 500 | 0 | 0.0 | |
29/09/2017 |
14.37
|
100 | 13.92 | 14.37 | 14.37 | 100 | 100 | 0 | |
28/09/2017 |
13.92
|
1,100 | 13.71 | 14.47 | 13.09 | 1,000 | 100 | 0.0 | |
27/09/2017 |
13.71
|
200 | 13.13 | 13.95 | 13.71 | 200 | 0 | 0.0 | |
26/09/2017 |
13.13
|
400 | 13.95 | 13.95 | 13.13 | 300 | 0 | 0.0 | |
25/09/2017 |
13.95
|
100 | 14.06 | 14.06 | 13.95 | 100 | 0 | 0.0 | |
22/09/2017 |
14.06
|
1,100 | 14.12 | 14.81 | 13.44 | 700 | 0 | 0.0 | |
21/09/2017 |
14.12
|
110 | 13.95 | 14.12 | 14.12 | 100 | 0 | 0.0 | |
20/09/2017 |
13.95
|
200 | 13.50 | 13.95 | 13.71 | 200 | 0 | 0.0 | |
19/09/2017 |
13.50
|
100 | 13.57 | 13.57 | 13.50 | 100 | 0 | 0.0 | |
18/09/2017 |
13.57
|
500 | 13.68 | 13.68 | 13.26 | 300 | 0 | 0.0 | |
15/09/2017 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
14/09/2017 |
13.68
|
100 | 13.68 | 13.68 | 13.68 | 100 | 0 | 0.0 | |
13/09/2017 |
13.68
|
200 | 13.61 | 13.68 | 13.68 | 200 | 0 | 0.0 | |
12/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
11/09/2017 |
13.61
|
360 | 13.06 | 13.95 | 13.61 | 300 | 0 | 0.0 | |
08/09/2017 |
13.06
|
1,200 | 13.16 | 13.16 | 12.82 | 100 | 500 | -0.0 | |
07/09/2017 |
13.16
|
100 | 12.51 | 13.16 | 13.16 | 100 | 0 | 0.0 | |
06/09/2017 |
12.51
|
1,300 | 12.75 | 13.64 | 12.51 | 1,200 | 0 | 0.0 | |
05/09/2017 |
12.75
|
200 | 13.61 | 13.61 | 12.75 | 0 | 0 | 0 | |
01/09/2017 |
13.61
|
200 | 13.61 | 13.61 | 13.61 | 200 | 0 | 0.0 | |
31/08/2017 |
13.61
|
1,000 | 13.61 | 14.30 | 13.54 | 900 | 0 | 0.0 | |
30/08/2017 |
13.61
|
2,700 | 13.95 | 13.95 | 12.57 | 800 | 1,800 | -0.0 | |
29/08/2017 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
28/08/2017 |
13.95
|
100 | 12.85 | 13.95 | 13.95 | 100 | 0 | 0.0 | |
25/08/2017 |
12.85
|
300 | 12.85 | 12.85 | 12.85 | 300 | 0 | 0.0 | |
24/08/2017 |
12.85
|
200 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
23/08/2017 |
12.85
|
200 | 12.85 | 12.85 | 12.85 | 200 | 0 | 0.0 | |
22/08/2017 |
12.85
|
100 | 13.06 | 13.06 | 12.85 | 0 | 0 | 0 | |
21/08/2017 |
13.06
|
1,100 | 12.47 | 13.64 | 12.23 | 500 | 500 | 0.0 | |
18/08/2017 |
12.47
|
200 | 13.57 | 13.57 | 12.47 | 0 | 0 | 0 | |
17/08/2017 |
13.57
|
1,700 | 13.75 | 13.75 | 12.75 | 500 | 1,000 | -0.0 | |
16/08/2017 |
13.75
|
200 | 13.92 | 13.92 | 13.75 | 200 | 0 | 0.0 | |
15/08/2017 |
13.92
|
500 | 13.13 | 13.95 | 13.92 | 500 | 0 | 0.0 | |
14/08/2017 |
13.13
|
200 | 13.95 | 13.95 | 13.13 | 0 | 0 | 0 | |
11/08/2017 |
13.95
|
1,100 | 13.02 | 13.95 | 13.75 | 1,100 | 0 | 0.0 | |
10/08/2017 |
13.02
|
200 | 13.23 | 13.23 | 13.02 | 200 | 0 | 0.0 | |
09/08/2017 |
13.23
|
600 | 13.09 | 13.23 | 13.23 | 600 | 0 | 0.0 | |
08/08/2017 |
13.09
|
200 | 13.44 | 13.44 | 13.09 | 100 | 0 | 0.0 | |
07/08/2017 |
13.44
|
400 | 13.40 | 13.44 | 13.44 | 0 | 0 | 0 | |
04/08/2017 |
13.40
|
200 | 13.09 | 13.40 | 13.40 | 200 | 0 | 0.0 | |
03/08/2017 |
13.09
|
300 | 13.64 | 13.64 | 12.33 | 200 | 100 | 0.0 | |
02/08/2017 |
13.64
|
1,100 | 15.16 | 15.16 | 13.64 | 0 | 0 | 0 | |
01/08/2017 |
15.16
|
400 | 15.23 | 15.26 | 13.75 | 300 | 0 | 0.0 | |
31/07/2017 |
15.23
|
7,000 | 13.95 | 15.33 | 12.61 | 6,200 | 0 | 0.3 | |
28/07/2017 |
13.95
|
8,100 | 13.23 | 13.95 | 12.06 | 6,100 | 0 | 0.2 | |
27/07/2017 |
13.23
|
1,440 | 13.26 | 13.37 | 12.75 | 1,400 | 0 | 0.1 | |
26/07/2017 |
13.26
|
2,800 | 12.85 | 13.26 | 11.89 | 1,000 | 0 | 0.0 | |
25/07/2017 |
12.85
|
4,860 | 12.99 | 12.99 | 11.71 | 2,900 | 0 | 0.1 | |
24/07/2017 |
12.99
|
200 | 13.06 | 13.06 | 11.89 | 100 | 0 | 0.0 | |
21/07/2017 |
13.06
|
1,100 | 13.06 | 13.26 | 11.92 | 800 | 0 | 0.0 | |
20/07/2017 |
13.06
|
5,040 | 12.30 | 13.26 | 11.75 | 200 | 0 | 0.0 | |
19/07/2017 |
12.30
|
100 | 13.50 | 13.50 | 12.30 | 0 | 0 | 0 | |
18/07/2017 |
13.50
|
100 | 13.33 | 13.50 | 13.50 | 100 | 0 | 0.0 | |
17/07/2017 |
13.33
|
760 | 13.50 | 13.50 | 12.68 | 300 | 0 | 0.0 | |
14/07/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/07/2017 |
13.50
|
100 | 13.13 | 13.50 | 13.50 | 100 | 0 | 0.0 | |
12/07/2017 |
13.13
|
400 | 13.33 | 13.33 | 12.78 | 200 | 0 | 0.0 |