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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
13.10
|
41,770 | 13.15 | 13.24 | 12.88 | 10 | 6,160 | -0.2 | |
06/07/2017 |
13.15
|
420 | 13.01 | 13.68 | 13.06 | 280 | 0 | 0.0 | |
05/07/2017 |
13.01
|
1,960 | 12.97 | 13.68 | 13.01 | 230 | 0 | 0.0 | |
04/07/2017 |
12.97
|
11,820 | 13.68 | 13.68 | 12.97 | 0 | 0 | 0 | |
03/07/2017 |
13.68
|
250 | 13.06 | 13.68 | 13.41 | 150 | 0 | 0.0 | |
30/06/2017 |
13.06
|
5,950 | 13.46 | 13.87 | 13.06 | 130 | 0 | 0.0 | |
29/06/2017 |
13.46
|
10 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
28/06/2017 |
13.46
|
10 | 13.10 | 13.46 | 13.46 | 10 | 0 | 0.0 | |
27/06/2017 |
13.10
|
7,250 | 13.41 | 13.68 | 13.10 | 130 | 0 | 0.0 | |
26/06/2017 |
13.41
|
6,340 | 13.19 | 13.90 | 13.01 | 490 | 0 | 0.0 | |
23/06/2017 |
13.19
|
590 | 13.01 | 13.19 | 12.88 | 20 | 0 | 0.0 | |
22/06/2017 |
13.01
|
5,320 | 13.15 | 13.15 | 13.01 | 20 | 2,020 | -0.1 | |
21/06/2017 |
13.15
|
30,010 | 13.15 | 13.15 | 13.01 | 10 | 12,000 | -0.4 | |
20/06/2017 |
13.15
|
9,990 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
19/06/2017 |
13.15
|
33,090 | 13.24 | 13.24 | 13.01 | 1,230 | 15,000 | -0.4 | |
16/06/2017 |
13.24
|
29,810 | 13.24 | 13.24 | 12.88 | 610 | 0 | 0.0 | |
15/06/2017 |
13.24
|
12,750 | 13.24 | 13.46 | 12.79 | 10,530 | 1,370 | 0.3 | |
14/06/2017 |
13.24
|
71,830 | 13.41 | 13.68 | 12.79 | 910 | 0 | 0.0 | |
13/06/2017 |
13.41
|
19,740 | 13.46 | 14.12 | 13.41 | 10,970 | 10 | 0.3 | |
12/06/2017 |
13.46
|
24,670 | 13.15 | 14.05 | 13.15 | 17,360 | 6,000 | 0.3 | |
09/06/2017 |
13.15
|
340 | 13.15 | 13.15 | 12.84 | 220 | 300 | -0.0 | |
08/06/2017 |
13.15
|
285,970 | 13.15 | 13.24 | 13.06 | 11,970 | 3,300 | 0.3 | |
07/06/2017 |
13.15
|
40 | 13.24 | 13.24 | 13.15 | 20 | 0 | 0.0 | |
06/06/2017 |
13.24
|
1,050 | 13.01 | 13.24 | 13.01 | 50 | 0 | 0.0 | |
05/06/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
02/06/2017 |
13.01
|
2,760 | 13.06 | 13.06 | 12.79 | 60 | 0 | 0.0 | |
01/06/2017 |
13.06
|
690 | 13.15 | 13.17 | 12.79 | 560 | 0 | 0.0 | |
31/05/2017 |
13.15
|
16,530 | 13.01 | 13.24 | 13.15 | 500 | 10,300 | -0.3 | |
30/05/2017 |
13.01
|
216,720 | 13.24 | 13.24 | 13.01 | 120 | 0 | 0.0 | |
29/05/2017 |
13.24
|
11,010 | 12.97 | 13.24 | 12.97 | 910 | 0 | 0.0 | |
26/05/2017 |
12.97
|
6,630 | 13.01 | 13.01 | 12.71 | 2,330 | 3,000 | -0.0 | |
25/05/2017 |
13.01
|
24,840 | 12.97 | 13.10 | 12.79 | 360 | 300 | 0.0 | |
24/05/2017 |
12.97
|
59,690 | 13.01 | 13.01 | 12.53 | 1,340 | 4,700 | -0.1 | |
23/05/2017 |
13.01
|
46,330 | 12.62 | 13.01 | 12.62 | 30 | 300 | -0.0 | |
22/05/2017 |
12.62
|
2,400 | 13.01 | 13.01 | 12.62 | 1,880 | 0 | 0.1 | |
19/05/2017 |
13.01
|
11,160 | 12.97 | 13.24 | 12.57 | 130 | 0 | 0.0 | |
18/05/2017 |
12.97
|
55,040 | 13.01 | 13.15 | 12.71 | 10 | 1,000 | -0.0 | |
17/05/2017 |
13.01
|
25,120 | 13.19 | 13.50 | 13.01 | 10 | 0 | 0.0 | |
16/05/2017 |
13.19
|
19,550 | 13.19 | 13.24 | 13.06 | 19,450 | 0 | 0.6 | |
15/05/2017 |
13.19
|
20,170 | 12.93 | 13.24 | 12.62 | 160 | 0 | 0.0 | |
12/05/2017 |
12.93
|
41,840 | 13.01 | 13.01 | 12.71 | 20 | 40,240 | -1.2 | |
11/05/2017 |
13.01
|
1,810 | 12.79 | 13.01 | 12.79 | 30 | 280 | -0.0 | |
10/05/2017 |
12.79
|
39,180 | 12.75 | 13.21 | 12.57 | 150 | 0 | 0.0 | |
09/05/2017 |
12.75
|
2,380 | 12.79 | 13.37 | 12.75 | 300 | 20 | 0.0 | |
08/05/2017 |
12.79
|
1,700 | 12.97 | 13.19 | 12.79 | 690 | 0 | 0.0 | |
05/05/2017 |
12.97
|
1,570 | 13.01 | 13.01 | 12.40 | 10 | 0 | 0.0 | |
04/05/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
03/05/2017 |
13.01
|
15,000 | 12.71 | 13.01 | 12.40 | 270 | 80 | 0.0 | |
28/04/2017 |
12.71
|
1,070 | 12.71 | 12.71 | 12.49 | 60 | 0 | 0.0 | |
27/04/2017 |
12.71
|
10,210 | 12.66 | 13.01 | 12.49 | 80 | 0 | 0.0 | |
26/04/2017 |
12.66
|
1,160 | 13.17 | 13.17 | 12.62 | 0 | 0 | 0 | |
25/04/2017 |
13.17
|
520 | 12.79 | 13.17 | 12.44 | 220 | 0 | 0.0 | |
24/04/2017 |
12.79
|
47,290 | 13.10 | 13.24 | 12.40 | 70 | 0 | 0.0 | |
21/04/2017 |
13.10
|
760 | 13.10 | 13.19 | 12.71 | 630 | 0 | 0.0 | |
20/04/2017 |
13.10
|
1,190 | 13.01 | 13.19 | 12.53 | 700 | 0 | 0.0 | |
19/04/2017 |
13.01
|
690 | 13.12 | 13.24 | 12.62 | 40 | 0 | 0.0 | |
18/04/2017 |
13.12
|
1,030 | 12.53 | 13.35 | 12.53 | 620 | 0 | 0.0 | |
17/04/2017 |
12.53
|
11,810 | 12.75 | 13.24 | 12.49 | 1,710 | 600 | 0.0 | |
14/04/2017 |
12.75
|
1,210 | 13.24 | 13.41 | 12.75 | 10 | 0 | 0.0 | |
13/04/2017 |
13.24
|
182,310 | 12.57 | 13.30 | 12.57 | 450 | 0 | 0.0 | |
12/04/2017 |
12.57
|
114,300 | 12.49 | 12.57 | 12.49 | 2,160 | 0 | 0.1 | |
11/04/2017 |
12.49
|
50,790 | 12.53 | 12.53 | 12.18 | 0 | 0 | 0 | |
10/04/2017 |
12.53
|
127,710 | 12.53 | 12.57 | 12.53 | 0 | 0 | 0 | |
07/04/2017 |
12.53
|
861,970 | 12.57 | 12.66 | 12.49 | 0 | 0 | 0 | |
05/04/2017 |
12.57
|
466,690 | 12.53 | 12.71 | 12.49 | 0 | 3,860 | -0.1 | |
04/04/2017 |
12.53
|
89,680 | 12.57 | 12.57 | 12.35 | 10 | 600 | -0.0 | |
03/04/2017 |
12.57
|
241,350 | 12.53 | 12.57 | 12.40 | 0 | 100 | -0.0 | |
31/03/2017 |
12.53
|
5,930 | 12.49 | 12.62 | 12.49 | 0 | 0 | 0 | |
30/03/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/03/2017 |
12.49
|
7,950 | 12.13 | 12.79 | 12.44 | 770 | 0 | 0.0 | |
29/03/2017 |
12.13
|
17,320 | 12.30 | 12.34 | 12.13 | 30 | 900 | -0.0 | |
28/03/2017 |
12.30
|
16,170 | 12.34 | 12.34 | 12.05 | 60 | 5,970 | -0.2 | |
27/03/2017 |
12.34
|
14,660 | 12.51 | 12.55 | 12.17 | 710 | 320 | 0.0 | |
24/03/2017 |
12.51
|
60,450 | 12.51 | 12.68 | 12.51 | 10 | 0 | 0.0 | |
23/03/2017 |
12.51
|
20,490 | 12.34 | 12.51 | 12.32 | 200 | 3,000 | -0.1 | |
22/03/2017 |
12.34
|
3,720 | 12.55 | 12.55 | 12.34 | 0 | 0 | 0 | |
21/03/2017 |
12.55
|
22,150 | 12.55 | 12.55 | 12.51 | 0 | 0 | 0 | |
20/03/2017 |
12.55
|
24,300 | 12.34 | 12.55 | 12.13 | 10 | 0 | 0.0 | |
17/03/2017 |
12.34
|
17,200 | 12.13 | 12.59 | 12.13 | 650 | 0 | 0.0 | |
16/03/2017 |
12.13
|
4,550 | 12.13 | 12.34 | 11.80 | 910 | 0 | 0.0 | |
15/03/2017 |
12.13
|
19,430 | 11.92 | 12.13 | 11.76 | 7,280 | 7,150 | 0.0 | |
14/03/2017 |
11.92
|
13,780 | 11.84 | 11.92 | 11.76 | 30 | 0 | 0.0 | |
13/03/2017 |
11.84
|
13,110 | 11.80 | 11.96 | 11.80 | 10 | 0 | 0.0 | |
10/03/2017 |
11.80
|
32,010 | 11.88 | 12.05 | 11.80 | 10,010 | 0 | 0.3 | |
09/03/2017 |
11.88
|
4,380 | 12.01 | 12.01 | 11.84 | 10 | 0 | 0.0 | |
08/03/2017 |
12.01
|
1,780 | 12.05 | 12.05 | 11.71 | 20 | 0 | 0.0 | |
07/03/2017 |
12.05
|
7,770 | 11.92 | 12.13 | 11.67 | 40 | 6,440 | -0.2 | |
06/03/2017 |
11.92
|
11,860 | 11.88 | 12.13 | 11.92 | 11,020 | 0 | 0.3 | |
03/03/2017 |
11.88
|
31,980 | 11.88 | 11.92 | 11.76 | 20 | 4,140 | -0.1 | |
02/03/2017 |
11.88
|
13,140 | 12.09 | 12.09 | 11.88 | 510 | 0 | 0.0 | |
01/03/2017 |
12.09
|
20 | 12.13 | 12.13 | 12.09 | 0 | 0 | 0 | |
28/02/2017 |
12.13
|
10 | 11.92 | 12.13 | 12.13 | 10 | 0 | 0.0 | |
27/02/2017 |
11.92
|
3,130 | 11.96 | 11.96 | 11.63 | 210 | 0 | 0.0 | |
24/02/2017 |
11.96
|
4,510 | 12.05 | 12.05 | 11.84 | 10 | 0 | 0.0 | |
23/02/2017 |
12.05
|
2,490 | 12.09 | 12.09 | 11.92 | 10 | 0 | 0.0 | |
22/02/2017 |
12.09
|
710 | 12.05 | 12.13 | 11.92 | 40 | 0 | 0.0 | |
21/02/2017 |
12.05
|
19,350 | 12.09 | 12.13 | 11.80 | 20 | 200 | -0.0 | |
20/02/2017 |
12.09
|
11,340 | 12.13 | 12.13 | 11.63 | 80 | 0 | 0.0 | |
17/02/2017 |
12.13
|
28,740 | 12.13 | 12.26 | 11.67 | 30 | 10 | 0.0 | |
16/02/2017 |
12.13
|
1,020 | 12.32 | 12.32 | 12.13 | 1,010 | 0 | 0.0 | |
15/02/2017 |
12.32
|
22,570 | 12.22 | 12.32 | 11.80 | 9,530 | 0 | 0.3 |