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) |
|
11/07/2017 |
13.33
|
200 | 13.44 | 13.44 | 12.40 | 100 | 0 | 0.0 | |
10/07/2017 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
07/07/2017 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
06/07/2017 |
13.44
|
4,300 | 14.12 | 14.12 | 12.78 | 1,100 | 3,500 | -0.1 | |
05/07/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
04/07/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
03/07/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
30/06/2017 |
14.12
|
2,100 | 13.44 | 14.12 | 13.71 | 2,100 | 0 | 0.1 | |
29/06/2017 |
13.44
|
200 | 13.71 | 13.71 | 12.75 | 100 | 0 | 0.0 | |
28/06/2017 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
27/06/2017 |
13.71
|
400 | 13.75 | 13.75 | 12.92 | 100 | 0 | 0.0 | |
26/06/2017 |
13.75
|
300 | 13.85 | 13.85 | 13.09 | 200 | 0 | 0.0 | |
23/06/2017 |
13.85
|
200 | 13.92 | 13.92 | 13.75 | 200 | 0 | 0.0 | |
22/06/2017 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
21/06/2017 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
20/06/2017 |
13.92
|
700 | 13.78 | 13.92 | 13.71 | 700 | 0 | 0.0 | |
19/06/2017 |
13.78
|
300 | 13.47 | 13.78 | 13.61 | 300 | 0 | 0.0 | |
16/06/2017 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
15/06/2017 |
13.47
|
3,200 | 14.12 | 14.12 | 13.09 | 200 | 3,000 | -0.1 | |
14/06/2017 |
14.12
|
2,100 | 13.75 | 14.12 | 13.09 | 1,900 | 0 | 0.1 | |
13/06/2017 |
13.75
|
300 | 13.47 | 13.75 | 13.57 | 300 | 0 | 0.0 | |
12/06/2017 |
13.47
|
1,600 | 14.43 | 14.43 | 13.09 | 300 | 1,000 | -0.0 | |
09/06/2017 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
08/06/2017 |
14.43
|
500 | 14.06 | 14.43 | 14.02 | 500 | 0 | 0.0 | |
07/06/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
06/06/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
05/06/2017 |
14.06
|
500 | 13.64 | 14.06 | 13.81 | 500 | 0 | 0.0 | |
02/06/2017 |
13.64
|
3,810 | 13.13 | 14.09 | 12.92 | 500 | 3,500 | -0.1 | |
01/06/2017 |
13.13
|
3,400 | 14.47 | 14.47 | 13.09 | 400 | 2,900 | -0.1 | |
31/05/2017 |
14.47
|
10,600 | 14.47 | 15.92 | 13.26 | 9,900 | 6,200 | 0.2 | |
30/05/2017 |
14.47
|
500 | 13.44 | 14.47 | 14.09 | 500 | 0 | 0.0 | |
29/05/2017 |
13.44
|
1,400 | 13.44 | 14.74 | 13.44 | 600 | 800 | -0.0 | |
26/05/2017 |
13.44
|
900 | 14.12 | 14.12 | 13.09 | 300 | 0 | 0.0 | |
25/05/2017 |
14.12
|
1,700 | 14.47 | 15.43 | 13.95 | 1,600 | 0 | 0.1 | |
24/05/2017 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
23/05/2017 |
14.47
|
4,900 | 14.30 | 14.47 | 12.88 | 4,200 | 0 | 0.2 | |
22/05/2017 |
14.30
|
1,800 | 13.09 | 14.30 | 12.75 | 1,800 | 0 | 0.1 | |
19/05/2017 |
13.09
|
100 | 12.57 | 13.09 | 13.09 | 100 | 0 | 0.0 | |
18/05/2017 |
12.57
|
41,300 | 13.37 | 13.37 | 12.40 | 40,900 | 37,000 | 0.1 | |
17/05/2017 |
13.37
|
200 | 13.37 | 13.37 | 12.64 | 100 | 0 | 0.0 | |
16/05/2017 |
13.37
|
300 | 13.40 | 13.40 | 12.61 | 100 | 100 | 0 | |
15/05/2017 |
13.40
|
410 | 13.40 | 13.40 | 12.64 | 300 | 0 | 0.0 | |
12/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/05/2017 |
13.40
|
200 | 13.09 | 13.40 | 12.92 | 100 | 0 | 0.0 | |
11/05/2017 |
13.09
|
200 | 12.93 | 13.26 | 13.09 | 200 | 0 | 0.0 | |
10/05/2017 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
09/05/2017 |
12.93
|
400 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
08/05/2017 |
12.93
|
2,800 | 13.09 | 13.09 | 12.59 | 700 | 0 | 0.0 | |
05/05/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
04/05/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
03/05/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
28/04/2017 |
13.09
|
2,000 | 13.59 | 13.59 | 13.09 | 2,000 | 0 | 0.1 | |
27/04/2017 |
13.59
|
300 | 12.76 | 13.59 | 13.26 | 300 | 0 | 0.0 | |
26/04/2017 |
12.76
|
200 | 12.89 | 12.89 | 12.76 | 0 | 0 | 0 | |
25/04/2017 |
12.89
|
5,400 | 13.09 | 14.35 | 12.56 | 5,200 | 2,000 | 0.1 | |
24/04/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
21/04/2017 |
13.09
|
300 | 12.40 | 13.09 | 12.73 | 300 | 0 | 0.0 | |
20/04/2017 |
12.40
|
100 | 12.43 | 12.43 | 12.40 | 100 | 0 | 0.0 | |
19/04/2017 |
12.43
|
100 | 13.16 | 13.16 | 12.43 | 100 | 0 | 0.0 | |
18/04/2017 |
13.16
|
4,200 | 13.26 | 13.39 | 11.93 | 3,900 | 0 | 0.1 | |
17/04/2017 |
13.26
|
500 | 12.59 | 13.26 | 12.76 | 500 | 0 | 0.0 | |
14/04/2017 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
13/04/2017 |
12.59
|
100 | 12.10 | 12.59 | 12.59 | 100 | 0 | 0.0 | |
12/04/2017 |
12.10
|
1,100 | 12.76 | 12.76 | 11.50 | 1,100 | 0 | 0.0 | |
11/04/2017 |
12.76
|
300 | 12.40 | 12.76 | 11.93 | 300 | 0 | 0.0 | |
10/04/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
07/04/2017 |
12.40
|
200 | 11.77 | 12.40 | 12.06 | 200 | 0 | 0.0 | |
05/04/2017 |
11.77
|
400 | 11.43 | 11.90 | 11.60 | 200 | 0 | 0.0 | |
04/04/2017 |
11.43
|
1,000 | 12.26 | 12.26 | 11.43 | 0 | 0 | 0 | |
03/04/2017 |
12.26
|
120 | 11.93 | 12.26 | 12.26 | 100 | 0 | 0.0 | |
31/03/2017 |
11.93
|
1,100 | 12.06 | 12.40 | 11.93 | 1,100 | 100 | 0.0 | |
30/03/2017 |
12.06
|
180 | 11.24 | 12.06 | 12.06 | 100 | 0 | 0.0 | |
29/03/2017 |
11.24
|
1,200 | 12.40 | 12.40 | 11.24 | 600 | 0 | 0.0 | |
28/03/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
27/03/2017 |
12.40
|
610 | 11.53 | 12.40 | 11.53 | 600 | 0 | 0.0 | |
24/03/2017 |
11.53
|
180 | 11.57 | 11.57 | 11.53 | 0 | 0 | 0 | |
23/03/2017 |
11.57
|
100 | 11.60 | 11.60 | 11.57 | 100 | 0 | 0.0 | |
22/03/2017 |
11.60
|
3,400 | 11.93 | 11.93 | 11.27 | 200 | 2,200 | -0.1 | |
21/03/2017 |
11.93
|
100 | 11.67 | 11.93 | 11.93 | 100 | 0 | 0.0 | |
20/03/2017 |
11.67
|
700 | 11.77 | 11.93 | 11.57 | 200 | 0 | 0.0 | |
17/03/2017 |
11.77
|
800 | 11.77 | 11.93 | 11.43 | 400 | 0 | 0.0 | |
16/03/2017 |
11.77
|
300 | 11.43 | 12.10 | 11.77 | 100 | 0 | 0.0 | |
15/03/2017 |
11.43
|
1,700 | 11.93 | 11.93 | 11.43 | 0 | 0 | 0 | |
14/03/2017 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
13/03/2017 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
10/03/2017 |
11.93
|
720 | 12.26 | 13.06 | 11.93 | 400 | 0 | 0.0 | |
09/03/2017 |
12.26
|
100 | 11.60 | 12.26 | 12.26 | 100 | 0 | 0.0 | |
08/03/2017 |
11.60
|
900 | 11.93 | 11.93 | 11.60 | 0 | 0 | 0 | |
07/03/2017 |
11.93
|
4,000 | 12.03 | 12.03 | 11.93 | 4,000 | 3,000 | 0.0 | |
06/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
03/03/2017 |
12.03
|
200 | 12.06 | 12.26 | 12.03 | 200 | 0 | 0.0 | |
02/03/2017 |
12.06
|
100 | 11.63 | 12.06 | 12.06 | 100 | 0 | 0.0 | |
01/03/2017 |
11.63
|
2,600 | 11.70 | 12.00 | 11.63 | 100 | 0 | 0.0 | |
28/02/2017 |
11.70
|
800 | 11.70 | 12.26 | 11.70 | 500 | 0 | 0.0 | |
27/02/2017 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 100 | 0 | 0.0 | |
24/02/2017 |
11.70
|
200 | 12.06 | 12.06 | 11.70 | 0 | 0 | 0 | |
23/02/2017 |
12.06
|
120 | 11.60 | 12.06 | 12.06 | 100 | 0 | 0.0 | |
22/02/2017 |
11.60
|
3,100 | 11.77 | 11.77 | 11.60 | 0 | 0 | 0 | |
21/02/2017 |
11.77
|
4,700 | 11.93 | 11.96 | 11.77 | 0 | 3,000 | -0.1 | |
20/02/2017 |
11.93
|
1,300 | 11.93 | 12.20 | 11.93 | 100 | 0 | 0.0 | |
17/02/2017 |
11.93
|
500 | 12.03 | 12.03 | 11.93 | 0 | 0 | 0 |