Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.90 | 9% | 1,328,551 | 0 | 0 |
9.80
13
10.90
|
2 tháng
(2024-09-23) |
-0.10 | -0.91% | 1,850,888 | -1,100 | -0.0 |
9.80
13
10.90
|
3 tháng
(2024-08-23) |
-0.70 | -6% | 2,398,976 | -4,600 | -0.1 |
9.80
13
10.90
|
6 tháng
(2024-05-27) |
-0.50 | -4.42% | 11,107,928 | 10,140 | 0.2 |
9.80
20.70
10.90
|
12 tháng
(2023-11-27) |
-2.42 | -18.17% | 11,964,636 | 12,840 | 0.2 |
9.80
20.70
10.90
|
24 tháng
(2022-12-02) |
6.71 | 160.19% | 28,811,881 | -7,960 | -0.2 |
3.93
20.70
10.90
|
36 tháng
(2021-12-07) |
-0.97 | -8.17% | 34,633,464 | -9,799,162 | -89.3 |
3.93
20.70
10.90
|
60 tháng
(2019-12-18) |
3.08 | 39.43% | 50,293,072 | -9,885,722 | -89.4 |
3.93
20.70
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2017 |
13.80
|
73,035 | 13.94 | 14.15 | 13.58 | 0 | 0 | 0 | |
01/09/2017 |
13.94
|
38,525 | 13.80 | 14.23 | 13.36 | 0 | 0 | 0 | |
31/08/2017 |
13.80
|
22,365 | 13.80 | 14.37 | 13.36 | 0 | 0 | 0 | |
30/08/2017 |
13.80
|
67,335 | 14.37 | 14.37 | 12.93 | 0 | 0 | 0 | |
29/08/2017 |
14.37
|
91,600 | 15.16 | 15.30 | 14.23 | 0 | 0 | 0 | |
28/08/2017 |
15.16
|
140,383 | 14.44 | 15.66 | 14.51 | 0 | 0 | 0 | |
25/08/2017 |
14.44
|
297,590 | 12.79 | 14.44 | 12.65 | 0 | 0 | 0 | |
24/08/2017 |
12.79
|
65,500 | 12.57 | 12.93 | 12.21 | 0 | 0 | 0 | |
23/08/2017 |
12.57
|
22,800 | 12.29 | 12.57 | 12.14 | 0 | 0 | 0 | |
22/08/2017 |
12.29
|
78,300 | 12.21 | 12.57 | 12.21 | 0 | 0 | 0 | |
21/08/2017 |
12.21
|
156,910 | 11.86 | 12.36 | 11.86 | 0 | 0 | 0 | |
18/08/2017 |
11.86
|
43,300 | 12.07 | 12.14 | 11.71 | 0 | 0 | 0 | |
17/08/2017 |
12.07
|
70,880 | 12.14 | 12.86 | 12.07 | 0 | 0 | 0 | |
16/08/2017 |
12.14
|
135,907 | 12.72 | 12.72 | 11.86 | 0 | 0 | 0 | |
15/08/2017 |
12.72
|
63,401 | 12.79 | 12.93 | 12.43 | 0 | 0 | 0 | |
14/08/2017 |
12.79
|
78,700 | 13.29 | 13.29 | 12.79 | 0 | 0 | 0 | |
11/08/2017 |
13.29
|
36,510 | 13.65 | 13.80 | 13.29 | 0 | 0 | 0 | |
10/08/2017 |
13.65
|
74,228 | 13.65 | 13.72 | 13.36 | 0 | 0 | 0 | |
09/08/2017 |
13.65
|
93,800 | 13.58 | 14.30 | 13.65 | 0 | 0 | 0 | |
08/08/2017 |
13.58
|
75,310 | 13.65 | 14.37 | 13.51 | 0 | 0 | 0 | |
07/08/2017 |
13.65
|
92,900 | 14.37 | 14.59 | 13.65 | 0 | 0 | 0 | |
04/08/2017 |
14.37
|
80,587 | 14.73 | 15.30 | 14.30 | 0 | 0 | 0 | |
03/08/2017 |
14.73
|
83,400 | 16.09 | 16.17 | 14.73 | 0 | 0 | 0 | |
02/08/2017 |
16.09
|
58,624 | 16.53 | 16.53 | 15.88 | 4 | 0 | 0.0 | |
01/08/2017 |
16.53
|
46,300 | 16.60 | 16.60 | 16.38 | 0 | 0 | 0 | |
31/07/2017 |
16.60
|
71,713 | 17.68 | 17.68 | 16.31 | 0 | 0 | 0 | |
28/07/2017 |
17.68
|
86,330 | 16.88 | 18.11 | 16.24 | 0 | 0 | 0 | |
27/07/2017 |
16.88
|
107,460 | 16.02 | 16.96 | 15.74 | 0 | 0 | 0 | |
26/07/2017 |
16.02
|
159,601 | 16.88 | 16.88 | 15.74 | 0 | 0 | 0 | |
25/07/2017 |
16.88
|
208,507 | 15.02 | 17.24 | 15.45 | 0 | 0 | 0 | |
24/07/2017 |
15.02
|
162,600 | 14.01 | 16.09 | 14.37 | 0 | 0 | 0 | |
21/07/2017 |
14.01
|
8,249 | 14.01 | 14.37 | 13.65 | 0 | 0 | 0 | |
20/07/2017 |
14.01
|
9,411 | 13.65 | 15.02 | 13.44 | 56 | 0 | 0.0 | |
19/07/2017 |
13.65
|
7,700 | 13.29 | 13.65 | 12.93 | 0 | 0 | 0 | |
18/07/2017 |
13.29
|
38,417 | 13.94 | 13.94 | 13.08 | 0 | 0 | 0 | |
17/07/2017 |
13.94
|
21,650 | 14.30 | 14.37 | 13.65 | 0 | 0 | 0 | |
14/07/2017 |
14.30
|
65,440 | 15.59 | 15.59 | 14.01 | 0 | 0 | 0 | |
13/07/2017 |
15.59
|
77,790 | 17.96 | 17.96 | 15.38 | 0 | 0 | 0 | |
12/07/2017: Cổ tức tiền mặt tỉ lệ: 195% | |||||||||
12/07/2017 |
17.96
|
34,740 | 18.54 | 19.40 | 15.45 | 0 | 0 | 0 | |
11/07/2017 |
18.54
|
180,140 | 18.82 | 19.23 | 18.01 | 0 | 0 | 0 | |
10/07/2017 |
18.82
|
44,800 | 19.44 | 19.60 | 18.78 | 0 | 0 | 0 | |
07/07/2017 |
19.44
|
56,914 | 19.93 | 20.09 | 19.23 | 0 | 0 | 0 | |
06/07/2017 |
19.93
|
130,007 | 20.38 | 20.42 | 19.77 | 0 | 0 | 0 | |
05/07/2017 |
20.38
|
67,006 | 20.13 | 20.38 | 19.97 | 0 | 0 | 0 | |
04/07/2017 |
20.13
|
81,500 | 20.58 | 20.87 | 19.93 | 0 | 0 | 0 | |
03/07/2017 |
20.58
|
118,110 | 20.34 | 21.28 | 20.22 | 0 | 0 | 0 | |
30/06/2017 |
20.34
|
95,100 | 20.87 | 21.07 | 19.23 | 0 | 0 | 0 | |
29/06/2017 |
20.87
|
83,000 | 22.34 | 22.51 | 20.46 | 0 | 0 | 0 | |
28/06/2017 |
22.34
|
149,320 | 20.26 | 22.92 | 20.26 | 0 | 0 | 0 | |
27/06/2017 |
20.26
|
137,950 | 18.78 | 20.26 | 18.62 | 0 | 0 | 0 | |
26/06/2017 |
18.78
|
47,640 | 17.19 | 18.82 | 16.78 | 0 | 0 | 0 | |
23/06/2017 |
17.19
|
9,700 | 16.78 | 18.86 | 16.41 | 0 | 0 | 0 | |
22/06/2017 |
16.78
|
27,000 | 16.37 | 18.41 | 14.32 | 0 | 0 | 0 | |
21/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
20/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
19/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
16/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
15/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
14/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
13/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
12/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
09/06/2017 |
16.37
|
100 | 15.75 | 16.37 | 16.37 | 0 | 0 | 0 | |
08/06/2017 |
15.75
|
100 | 14.12 | 15.75 | 15.75 | 0 | 0 | 0 | |
07/06/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
06/06/2017 |
14.12
|
300 | 13.67 | 14.12 | 14.12 | 0 | 0 | 0 | |
05/06/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
02/06/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
01/06/2017 |
13.67
|
0 | 13.59 | 13.67 | 13.67 | 0 | 0 | 0 | |
31/05/2017 |
13.59
|
900 | 13.75 | 13.75 | 13.59 | 0 | 0 | 0 | |
30/05/2017 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
29/05/2017 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
26/05/2017 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
25/05/2017 |
13.75
|
1,500 | 14.24 | 14.24 | 13.71 | 0 | 0 | 0 | |
24/05/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
23/05/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
22/05/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
19/05/2017 |
14.24
|
100 | 12.48 | 14.24 | 14.24 | 0 | 0 | 0 | |
18/05/2017 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
17/05/2017 |
12.48
|
100 | 12.28 | 12.48 | 12.48 | 0 | 0 | 0 | |
16/05/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
15/05/2017 |
12.28
|
2,000 | 12.32 | 12.32 | 12.28 | 0 | 0 | 0 | |
12/05/2017 |
12.32
|
400 | 13.42 | 13.42 | 12.32 | 0 | 0 | 0 | |
11/05/2017 |
13.42
|
0 | 15.06 | 13.42 | 13.42 | 0 | 0 | 0 | |
10/05/2017 |
15.06
|
1,200 | 13.42 | 15.06 | 12.28 | 0 | 0 | 0 | |
09/05/2017 |
13.42
|
100 | 12.69 | 13.42 | 13.42 | 0 | 0 | 0 | |
08/05/2017 |
12.69
|
100 | 12.93 | 12.93 | 12.69 | 0 | 0 | 0 | |
05/05/2017 |
12.93
|
1,100 | 13.01 | 13.01 | 12.28 | 0 | 0 | 0 | |
04/05/2017 |
13.01
|
100 | 12.24 | 13.01 | 13.01 | 0 | 0 | 0 | |
03/05/2017 |
12.24
|
3,800 | 10.68 | 12.24 | 10.93 | 0 | 0 | 0 | |
28/04/2017 |
10.68
|
7,500 | 12.28 | 12.28 | 10.43 | 0 | 0 | 0 | |
27/04/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
26/04/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
25/04/2017 |
12.28
|
4,000 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
24/04/2017 |
12.28
|
2,010 | 13.14 | 13.14 | 12.28 | 0 | 0 | 0 | |
21/04/2017 |
13.14
|
0 | 13.09 | 13.14 | 13.14 | 0 | 0 | 0 | |
20/04/2017 |
13.09
|
1,500 | 13.50 | 13.50 | 13.09 | 0 | 0 | 0 | |
19/04/2017 |
13.50
|
3,200 | 13.42 | 13.50 | 13.09 | 0 | 0 | 0 | |
18/04/2017 |
13.42
|
0 | 12.69 | 13.42 | 13.42 | 0 | 0 | 0 | |
17/04/2017 |
12.69
|
700 | 13.79 | 13.79 | 12.69 | 0 | 0 | 0 | |
14/04/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |