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) |
0.10 | 0.62% | 9,400 | 500 | 0.0 |
15.70
16.80
16.20
|
2 tháng
(2024-07-22) |
-0.70 | -4.14% | 12,500 | 1,500 | 0.0 |
15.70
17.20
16.20
|
3 tháng
(2024-06-24) |
-0.80 | -4.71% | 21,500 | 1,500 | 0.0 |
15.70
17.70
16.20
|
6 tháng
(2024-03-25) |
-0.57 | -3.39% | 61,600 | 900 | 0.0 |
15.70
17.90
16.20
|
12 tháng
(2023-09-26) |
0.27 | 1.70% | 118,200 | -1,200 | -0.0 |
15.56
17.90
16.20
|
24 tháng
(2022-10-03) |
-4.19 | -20.56% | 252,411 | -68,500 | -1.3 |
14.75
21.95
16.20
|
36 tháng
(2021-10-06) |
-1.98 | -10.91% | 583,669 | -67,800 | -1.2 |
14.75
23.23
16.20
|
60 tháng
(2019-10-17) |
3.65 | 29.12% | 1,131,169 | -52,700 | -0.8 |
11.56
28.28
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
14.39
|
700 | 14.12 | 14.39 | 14.39 | 0 | 0 | 0 | |
10/07/2017 |
14.12
|
200 | 14.44 | 14.44 | 14.12 | 0 | 0 | 0 | |
07/07/2017 |
14.44
|
800 | 14.54 | 14.54 | 14.44 | 0 | 0 | 0 | |
06/07/2017 |
14.54
|
1,400 | 14.28 | 14.54 | 14.23 | 0 | 0 | 0 | |
05/07/2017 |
14.28
|
2,400 | 14.65 | 14.65 | 14.28 | 400 | 0 | 0.0 | |
04/07/2017 |
14.65
|
1,500 | 14.28 | 14.65 | 14.39 | 0 | 0 | 0 | |
03/07/2017 |
14.28
|
3,400 | 14.49 | 15.17 | 14.28 | 1,900 | 0 | 0.1 | |
30/06/2017 |
14.49
|
13,300 | 14.23 | 14.49 | 14.12 | 1,400 | 0 | 0.0 | |
29/06/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
28/06/2017 |
14.23
|
200 | 14.12 | 14.23 | 14.23 | 0 | 0 | 0 | |
27/06/2017 |
14.12
|
4,300 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
26/06/2017 |
14.12
|
4,700 | 13.60 | 14.12 | 13.76 | 0 | 0 | 0 | |
23/06/2017 |
13.60
|
200 | 14.12 | 14.12 | 13.60 | 0 | 0 | 0 | |
22/06/2017 |
14.12
|
7,300 | 14.12 | 14.12 | 13.97 | 0 | 0 | 0 | |
21/06/2017 |
14.12
|
4,400 | 14.12 | 14.12 | 13.08 | 0 | 0 | 0 | |
20/06/2017 |
14.12
|
2,100 | 13.13 | 14.12 | 13.18 | 400 | 0 | 0.0 | |
19/06/2017 |
13.13
|
17,200 | 13.71 | 13.71 | 13.08 | 0 | 0 | 0 | |
16/06/2017 |
13.71
|
10,400 | 14.49 | 14.49 | 13.65 | 0 | 0 | 0 | |
15/06/2017 |
14.49
|
4,400 | 14.49 | 14.54 | 14.49 | 0 | 0 | 0 | |
14/06/2017: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
14/06/2017 |
14.49
|
400 | 14.49 | 15.17 | 14.12 | 0 | 0 | 0 | |
13/06/2017 |
14.49
|
62,700 | 14.40 | 14.77 | 14.44 | 0 | 0 | 0 | |
12/06/2017 |
14.40
|
25,300 | 14.49 | 14.63 | 14.40 | 0 | 0 | 0 | |
09/06/2017 |
14.49
|
27,400 | 14.40 | 14.54 | 14.40 | 0 | 1,500 | -0.0 | |
08/06/2017 |
14.40
|
500 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 | |
07/06/2017 |
14.35
|
9,600 | 14.21 | 14.40 | 14.35 | 0 | 1,400 | -0.0 | |
06/06/2017 |
14.21
|
37,300 | 14.63 | 14.63 | 14.21 | 0 | 0 | 0 | |
05/06/2017 |
14.63
|
27,900 | 14.40 | 14.86 | 14.40 | 0 | 0 | 0 | |
02/06/2017 |
14.40
|
500 | 15.33 | 15.33 | 14.40 | 0 | 0 | 0 | |
01/06/2017 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
31/05/2017 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
30/05/2017 |
15.33
|
2,000 | 15.33 | 15.33 | 14.40 | 200 | 0 | 0.0 | |
29/05/2017 |
15.33
|
1,500 | 14.95 | 15.33 | 14.95 | 0 | 0 | 0 | |
26/05/2017 |
14.95
|
25,800 | 13.61 | 14.95 | 13.47 | 0 | 0 | 0 | |
25/05/2017 |
13.61
|
100 | 13.47 | 13.61 | 13.61 | 0 | 100 | -0.0 | |
24/05/2017 |
13.47
|
9,200 | 14.35 | 14.35 | 13.47 | 0 | 9,200 | -0.3 | |
23/05/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
22/05/2017 |
14.35
|
400 | 14.40 | 14.40 | 13.98 | 200 | 300 | -0.0 | |
19/05/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
18/05/2017 |
14.40
|
1,700 | 13.47 | 14.40 | 13.89 | 1,300 | 0 | 0.0 | |
17/05/2017 |
13.47
|
1,500 | 13.98 | 13.98 | 13.47 | 0 | 0 | 0 | |
16/05/2017 |
13.98
|
200 | 13.98 | 14.16 | 13.98 | 200 | 0 | 0.0 | |
15/05/2017 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
12/05/2017 |
13.98
|
9,000 | 14.03 | 14.03 | 13.28 | 100 | 100 | 0 | |
11/05/2017 |
14.03
|
7,200 | 14.26 | 14.26 | 13.24 | 300 | 0 | 0.0 | |
10/05/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
09/05/2017 |
14.26
|
400 | 14.30 | 14.30 | 14.26 | 400 | 0 | 0.0 | |
08/05/2017 |
14.30
|
700 | 14.30 | 14.30 | 14.30 | 700 | 0 | 0.0 | |
05/05/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
04/05/2017 |
14.30
|
2,300 | 13.93 | 14.30 | 13.24 | 100 | 100 | 0 | |
03/05/2017 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 100 | 0 | 0.0 | |
28/04/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
27/04/2017 |
13.93
|
200 | 13.98 | 13.98 | 13.93 | 0 | 0 | 0 | |
26/04/2017 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
25/04/2017 |
13.98
|
200 | 14.26 | 14.26 | 13.98 | 0 | 0 | 0 | |
24/04/2017 |
14.26
|
1,100 | 14.26 | 14.26 | 14.26 | 1,100 | 0 | 0.0 | |
21/04/2017 |
14.26
|
1,100 | 14.30 | 14.30 | 14.26 | 1,100 | 0 | 0.0 | |
20/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
19/04/2017 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
18/04/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
17/04/2017 |
14.30
|
1,000 | 14.16 | 14.30 | 14.30 | 0 | 0 | 0 | |
14/04/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
13/04/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
12/04/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
11/04/2017 |
14.16
|
300 | 13.93 | 14.16 | 14.16 | 0 | 0 | 0 | |
10/04/2017 |
13.93
|
300 | 14.58 | 14.58 | 13.93 | 0 | 0 | 0 | |
07/04/2017 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
05/04/2017 |
14.58
|
2,100 | 13.93 | 14.58 | 13.24 | 100 | 2,100 | -0.1 | |
04/04/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
03/04/2017 |
13.93
|
800 | 13.84 | 13.93 | 13.93 | 0 | 0 | 0 | |
31/03/2017 |
13.84
|
100 | 13.00 | 13.84 | 13.84 | 100 | 100 | 0 | |
30/03/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
29/03/2017 |
13.00
|
800 | 14.40 | 14.40 | 13.00 | 0 | 800 | -0.0 | |
28/03/2017 |
14.40
|
6,000 | 13.56 | 14.40 | 13.47 | 100 | 900 | -0.0 | |
27/03/2017 |
13.56
|
400 | 13.93 | 14.86 | 13.56 | 0 | 300 | -0.0 | |
24/03/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
23/03/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
22/03/2017 |
13.93
|
1,100 | 14.40 | 14.40 | 13.93 | 0 | 0 | 0 | |
21/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
20/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
17/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
16/03/2017 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
15/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
14/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
13/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
10/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
09/03/2017 |
14.40
|
4,300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
08/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
07/03/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
06/03/2017 |
14.40
|
1,000 | 14.21 | 14.40 | 14.40 | 0 | 0 | 0 | |
03/03/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
02/03/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
01/03/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
28/02/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
27/02/2017 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
24/02/2017 |
14.21
|
1,600 | 14.21 | 14.21 | 14.16 | 0 | 0 | 0 | |
23/02/2017 |
14.21
|
1,000 | 15.05 | 15.05 | 14.21 | 0 | 0 | 0 | |
22/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
21/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
20/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
17/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |