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 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
18.10
|
2,373,450 | 17.72 | 18.55 | 17.65 | 0 | 0 | 0 | |
06/07/2017 |
17.72
|
1,131,390 | 18.04 | 18.23 | 17.72 | 0 | 0 | 0 | |
05/07/2017 |
18.04
|
1,414,630 | 17.52 | 18.13 | 17.52 | 365,000 | 400,000 | -1.0 | |
04/07/2017 |
17.52
|
965,110 | 17.49 | 17.62 | 17.30 | 0 | 0 | 0 | |
03/07/2017 |
17.49
|
1,539,410 | 17.91 | 18.26 | 17.49 | 0 | 0 | 0 | |
30/06/2017 |
17.91
|
1,361,120 | 17.46 | 17.91 | 17.46 | 0 | 0 | 0 | |
29/06/2017 |
17.46
|
1,595,760 | 17.84 | 18.23 | 17.46 | 0 | 540 | -0.0 | |
28/06/2017 |
17.84
|
2,232,480 | 17.01 | 18.01 | 16.88 | 0 | 0 | 0 | |
27/06/2017 |
17.01
|
1,722,790 | 17.07 | 17.59 | 16.85 | 20,000 | 250,000 | -6.1 | |
26/06/2017 |
17.07
|
1,419,530 | 16.81 | 17.72 | 17.01 | 0 | 0 | 0 | |
23/06/2017 |
16.81
|
2,225,950 | 15.72 | 16.81 | 15.52 | 0 | 0 | 0 | |
22/06/2017 |
15.72
|
1,143,530 | 14.98 | 15.85 | 15.24 | 0 | 0 | 0 | |
21/06/2017 |
14.98
|
1,395,120 | 15.14 | 15.27 | 14.78 | 0 | 0 | 0 | |
20/06/2017 |
15.14
|
1,023,630 | 15.46 | 15.62 | 15.14 | 0 | 0 | 0 | |
19/06/2017 |
15.46
|
775,260 | 15.62 | 15.85 | 15.46 | 0 | 0 | 0 | |
16/06/2017 |
15.62
|
470,810 | 15.43 | 15.75 | 15.36 | 0 | 0 | 0 | |
15/06/2017 |
15.43
|
1,038,240 | 14.98 | 15.69 | 14.88 | 0 | 0 | 0 | |
14/06/2017 |
14.98
|
589,370 | 15.14 | 15.43 | 14.98 | 0 | 0 | 0 | |
13/06/2017 |
15.14
|
1,984,480 | 16.10 | 16.10 | 15.14 | 0 | 0 | 0 | |
12/06/2017 |
16.10
|
803,300 | 15.94 | 16.43 | 15.91 | 0 | 0 | 0 | |
09/06/2017 |
15.94
|
702,300 | 15.81 | 16.43 | 15.81 | 0 | 10,500 | -0.3 | |
08/06/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/06/2017 |
15.81
|
1,215,260 | 15.91 | 16.43 | 15.59 | 0 | 0 | 0 | |
07/06/2017 |
15.91
|
1,256,120 | 15.63 | 15.97 | 15.54 | 0 | 0 | 0 | |
06/06/2017 |
15.63
|
1,340,510 | 14.92 | 15.79 | 14.92 | 0 | 10,100 | -0.3 | |
05/06/2017 |
14.92
|
1,232,470 | 14.92 | 15.79 | 14.86 | 0 | 0 | 0 | |
02/06/2017 |
14.92
|
2,216,630 | 13.96 | 14.92 | 13.96 | 0 | 2,800 | -0.1 | |
01/06/2017 |
13.96
|
991,920 | 13.62 | 14.18 | 13.62 | 0 | 0 | 0 | |
31/05/2017 |
13.62
|
1,004,450 | 13.50 | 14.02 | 13.62 | 0 | 200 | -0.0 | |
30/05/2017 |
13.50
|
1,076,690 | 13.43 | 13.87 | 13.31 | 0 | 500 | -0.0 | |
29/05/2017 |
13.43
|
801,370 | 13.13 | 13.56 | 13.06 | 0 | 9,900 | -0.2 | |
26/05/2017 |
13.13
|
598,750 | 13.47 | 13.59 | 13.09 | 0 | 0 | 0 | |
25/05/2017 |
13.47
|
1,081,810 | 13.43 | 13.93 | 13.43 | 0 | 0 | 0 | |
24/05/2017 |
13.43
|
1,778,710 | 12.75 | 13.56 | 13.00 | 0 | 10,600 | -0.2 | |
23/05/2017 |
12.75
|
782,620 | 12.60 | 12.94 | 12.51 | 0 | 0 | 0 | |
22/05/2017 |
12.60
|
805,340 | 12.54 | 12.88 | 12.44 | 0 | 0 | 0 | |
19/05/2017 |
12.54
|
336,050 | 12.41 | 12.63 | 12.38 | 0 | 0 | 0 | |
18/05/2017 |
12.41
|
317,520 | 12.69 | 12.69 | 12.41 | 0 | 0 | 0 | |
17/05/2017 |
12.69
|
510,200 | 12.75 | 12.82 | 12.51 | 0 | 0 | 0 | |
16/05/2017 |
12.75
|
947,800 | 12.54 | 13.13 | 12.54 | 0 | 0 | 0 | |
15/05/2017 |
12.54
|
493,350 | 12.57 | 12.69 | 12.44 | 0 | 31,400 | -0.6 | |
12/05/2017 |
12.57
|
885,920 | 12.29 | 12.66 | 12.35 | 0 | 0 | 0 | |
11/05/2017 |
12.29
|
332,170 | 12.23 | 12.35 | 12.17 | 0 | 0 | 0 | |
10/05/2017 |
12.23
|
450,770 | 12.38 | 12.44 | 12.23 | 0 | 0 | 0 | |
09/05/2017 |
12.38
|
460,600 | 12.07 | 12.38 | 11.98 | 0 | 0 | 0 | |
08/05/2017 |
12.07
|
240,080 | 11.86 | 12.10 | 11.89 | 0 | 0 | 0 | |
05/05/2017 |
11.86
|
233,560 | 11.79 | 11.95 | 11.70 | 0 | 0 | 0 | |
04/05/2017 |
11.79
|
317,210 | 12.01 | 12.01 | 11.79 | 0 | 0 | 0 | |
03/05/2017 |
12.01
|
287,740 | 12.23 | 12.23 | 11.89 | 0 | 0 | 0 | |
28/04/2017 |
12.23
|
245,900 | 12.26 | 12.32 | 12.07 | 0 | 0 | 0 | |
27/04/2017 |
12.26
|
410,870 | 11.98 | 12.35 | 11.95 | 0 | 0 | 0 | |
26/04/2017 |
11.98
|
195,460 | 11.98 | 12.07 | 11.92 | 0 | 0 | 0 | |
25/04/2017 |
11.98
|
224,170 | 12.07 | 12.13 | 11.83 | 0 | 0 | 0 | |
24/04/2017 |
12.07
|
779,950 | 11.55 | 12.26 | 11.55 | 0 | 0 | 0 | |
21/04/2017 |
11.55
|
198,140 | 11.55 | 11.58 | 11.48 | 360,140 | 360,140 | 0 | |
20/04/2017 |
11.55
|
151,520 | 11.58 | 11.67 | 11.52 | 0 | 0 | 0 | |
19/04/2017 |
11.58
|
294,810 | 11.58 | 11.76 | 11.45 | 300,000 | 339,860 | -0.8 | |
18/04/2017 |
11.58
|
352,760 | 11.39 | 11.58 | 11.24 | 0 | 0 | 0 | |
17/04/2017 |
11.39
|
550,800 | 11.76 | 11.95 | 11.39 | 0 | 280,000 | -5.2 | |
14/04/2017 |
11.76
|
596,830 | 11.98 | 12.07 | 11.64 | 0 | 0 | 0 | |
13/04/2017 |
11.98
|
302,550 | 12.07 | 12.13 | 11.98 | 0 | 0 | 0 | |
12/04/2017 |
12.07
|
244,370 | 12.20 | 12.23 | 12.01 | 0 | 0 | 0 | |
11/04/2017 |
12.20
|
296,420 | 12.17 | 12.32 | 12.17 | 0 | 0 | 0 | |
10/04/2017 |
12.17
|
364,230 | 12.17 | 12.32 | 12.17 | 0 | 0 | 0 | |
07/04/2017 |
12.17
|
202,640 | 12.20 | 12.26 | 12.10 | 0 | 0 | 0 | |
05/04/2017 |
12.20
|
175,490 | 12.20 | 12.32 | 12.17 | 249,000 | 249,000 | 0 | |
04/04/2017 |
12.20
|
187,280 | 12.41 | 12.54 | 12.20 | 0 | 0 | 0 | |
03/04/2017 |
12.41
|
434,670 | 12.17 | 12.51 | 12.13 | 0 | 0 | 0 | |
31/03/2017 |
12.17
|
301,110 | 12.26 | 12.29 | 12.17 | 0 | 0 | 0 | |
30/03/2017 |
12.26
|
264,840 | 12.35 | 12.38 | 12.23 | 0 | 0 | 0 | |
29/03/2017 |
12.35
|
440,270 | 12.35 | 12.44 | 12.23 | 0 | 0 | 0 | |
28/03/2017 |
12.35
|
521,900 | 12.57 | 12.63 | 12.35 | 800,000 | 800,000 | 0 | |
27/03/2017 |
12.57
|
376,190 | 12.69 | 12.72 | 12.51 | 0 | 0 | 0 | |
24/03/2017 |
12.69
|
431,440 | 12.75 | 12.88 | 12.63 | 0 | 0 | 0 | |
23/03/2017 |
12.75
|
225,110 | 12.72 | 12.82 | 12.63 | 370,000 | 370,000 | 0 | |
22/03/2017 |
12.72
|
1,372,900 | 12.32 | 13.09 | 12.38 | 400,000 | 400,000 | 0 | |
21/03/2017 |
12.32
|
333,440 | 12.38 | 12.57 | 12.26 | 500,012 | 500,012 | 0 | |
20/03/2017 |
12.38
|
385,500 | 12.38 | 12.57 | 12.38 | 0 | 0 | 0 | |
17/03/2017 |
12.38
|
731,110 | 12.13 | 12.57 | 12.26 | 0 | 0 | 0 | |
16/03/2017 |
12.13
|
185,430 | 12.07 | 12.13 | 11.95 | 0 | 0 | 0 | |
15/03/2017 |
12.07
|
204,460 | 12.04 | 12.13 | 11.92 | 0 | 0 | 0 | |
14/03/2017 |
12.04
|
209,230 | 12.07 | 12.26 | 12.04 | 0 | 0 | 0 | |
13/03/2017 |
12.07
|
425,450 | 12.23 | 12.32 | 12.01 | 0 | 0 | 0 | |
10/03/2017 |
12.23
|
338,720 | 12.38 | 12.51 | 12.23 | 0 | 0 | 0 | |
09/03/2017 |
12.38
|
278,990 | 12.51 | 12.66 | 12.38 | 0 | 0 | 0 | |
08/03/2017 |
12.51
|
607,110 | 12.63 | 13.00 | 12.51 | 0 | 0 | 0 | |
07/03/2017 |
12.63
|
502,510 | 12.32 | 12.82 | 12.32 | 0 | 0 | 0 | |
06/03/2017 |
12.32
|
443,680 | 12.48 | 12.57 | 12.20 | 0 | 0 | 0 | |
03/03/2017 |
12.48
|
254,780 | 12.51 | 12.51 | 12.13 | 0 | 0 | 0 | |
02/03/2017 |
12.51
|
318,070 | 12.41 | 12.66 | 12.32 | 0 | 0 | 0 | |
01/03/2017 |
12.41
|
722,660 | 12.75 | 12.88 | 12.26 | 0 | 0 | 0 | |
28/02/2017 |
12.75
|
1,025,200 | 12.94 | 13.31 | 12.69 | 0 | 0 | 0 | |
27/02/2017 |
12.94
|
337,960 | 13.00 | 13.13 | 12.69 | 0 | 0 | 0 | |
24/02/2017 |
13.00
|
1,306,140 | 12.97 | 13.37 | 12.78 | 0 | 0 | 0 | |
23/02/2017 |
12.97
|
2,277,200 | 12.13 | 12.97 | 12.26 | 0 | 0 | 0 | |
22/02/2017 |
12.13
|
202,690 | 12.13 | 12.20 | 12.04 | 0 | 0 | 0 | |
21/02/2017 |
12.13
|
416,160 | 11.92 | 12.26 | 12.01 | 0 | 0 | 0 | |
20/02/2017 |
11.92
|
264,970 | 11.92 | 12.07 | 11.86 | 514,780 | 514,780 | 0 | |
17/02/2017 |
11.92
|
262,980 | 11.98 | 12.04 | 11.79 | 800,000 | 800,000 | 0 | |
16/02/2017 |
11.98
|
209,370 | 12.23 | 12.23 | 11.98 | 2,210 | 0 | 0.0 | |
15/02/2017 |
12.23
|
427,480 | 12.10 | 12.38 | 12.04 | 2,800 | 0 | 0.1 |