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) |
0.20 | 1.25% | 8,500 | -600 | -0.0 |
14.10
16.60
16.20
|
2 tháng
(2024-07-22) |
1.56 | 10.66% | 30,900 | -600 | -0.0 |
14.10
19.50
16.20
|
3 tháng
(2024-06-24) |
0.62 | 3.96% | 37,600 | -600 | -0.0 |
14.10
19.50
16.20
|
6 tháng
(2024-03-25) |
0.71 | 4.59% | 76,766 | -600 | -0.0 |
14.10
19.50
16.20
|
12 tháng
(2023-09-26) |
0.14 | 0.90% | 103,924 | -600 | -0.0 |
14.10
19.50
16.20
|
24 tháng
(2022-10-03) |
0.06 | 0.34% | 187,065 | -489 | -0.0 |
11.86
19.50
16.20
|
36 tháng
(2021-10-06) |
-0.43 | -2.58% | 534,881 | 10,711 | 0.2 |
11.86
19.50
16.20
|
60 tháng
(2019-10-17) |
2.32 | 16.73% | 1,086,073 | -587 | -0.0 |
11.05
23.50
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 |
16.06
|
20 | 16.06 | 16.06 | 16.06 | 20 | 0 | 0.0 | |
10/07/2017 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
07/07/2017 |
16.06
|
5,100 | 16.06 | 16.06 | 16.06 | 4,800 | 5,000 | -0.0 | |
06/07/2017 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
05/07/2017 |
16.67
|
1,500 | 16.67 | 16.67 | 16.67 | 1,500 | 0 | 0.0 | |
04/07/2017 |
15.81
|
1,500 | 15.93 | 15.93 | 15.81 | 1,300 | 0 | 0.0 | |
03/07/2017 |
16.06
|
300 | 15.93 | 16.06 | 15.93 | 0 | 0 | 0 | |
30/06/2017 |
16.67
|
200 | 16.67 | 16.67 | 16.67 | 0 | 200 | -0.0 | |
29/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
29/06/2017 |
16.92
|
1,700 | 17.85 | 17.85 | 16.67 | 100 | 200 | -0.0 | |
28/06/2017 |
15.98
|
400 | 16.40 | 16.40 | 15.98 | 0 | 300 | -0.0 | |
27/06/2017 |
15.98
|
1,000 | 15.98 | 15.98 | 15.98 | 0 | 1,000 | -0.0 | |
26/06/2017 |
15.93
|
1,300 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
23/06/2017 |
16.30
|
800 | 16.58 | 16.58 | 16.30 | 0 | 300 | -0.0 | |
22/06/2017 |
15.75
|
200 | 17.74 | 17.74 | 15.75 | 100 | 100 | 0 | |
21/06/2017 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 100 | 100 | 0 | |
20/06/2017 |
15.98
|
2,900 | 18.06 | 18.06 | 15.75 | 0 | 2,800 | -0.1 | |
19/06/2017 |
15.70
|
4,601 | 15.70 | 16.35 | 15.70 | 0 | 1,500 | -0.1 | |
16/06/2017 |
16.58
|
1,600 | 15.28 | 16.58 | 15.28 | 0 | 800 | -0.0 | |
15/06/2017 |
17.04
|
100 | 15.05 | 17.04 | 17.04 | 0 | 0 | 0 | |
14/06/2017 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
13/06/2017 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
12/06/2017 |
14.96
|
6,000 | 15.01 | 15.01 | 14.82 | 2,800 | 0 | 0.1 | |
09/06/2017 |
15.98
|
800 | 15.01 | 15.98 | 15.01 | 0 | 0 | 0 | |
08/06/2017 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
07/06/2017 |
16.12
|
900 | 16.12 | 16.12 | 16.07 | 0 | 0 | 0 | |
06/06/2017 |
14.82
|
3,210 | 14.77 | 14.82 | 14.77 | 0 | 600 | -0.0 | |
05/06/2017 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
02/06/2017 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
01/06/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
31/05/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
30/05/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
29/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/05/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
26/05/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
25/05/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
24/05/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
23/05/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
22/05/2017 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/05/2017 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
18/05/2017 |
15.29
|
1,250 | 14.85 | 15.29 | 14.85 | 50 | 1,000 | -0.0 | |
17/05/2017 |
14.42
|
4,800 | 13.54 | 14.42 | 13.41 | 0 | 1,100 | -0.0 | |
16/05/2017 |
13.10
|
2,300 | 13.54 | 13.54 | 13.10 | 0 | 0 | 0 | |
15/05/2017 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
12/05/2017 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
11/05/2017 |
15.11
|
800 | 15.11 | 15.11 | 15.11 | 0 | 800 | -0.0 | |
10/05/2017 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
09/05/2017 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
08/05/2017 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
05/05/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
04/05/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
03/05/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
28/04/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
27/04/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
26/04/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
25/04/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
24/04/2017 |
15.51
|
100 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
21/04/2017 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
20/04/2017 |
17.78
|
2,500 | 17.78 | 17.78 | 15.29 | 0 | 0 | 0 | |
19/04/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
18/04/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
17/04/2017 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
14/04/2017 |
16.69
|
600 | 15.25 | 16.69 | 15.25 | 0 | 0 | 0 | |
13/04/2017 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
12/04/2017 |
14.63
|
2,550 | 14.42 | 14.63 | 14.42 | 0 | 0 | 0 | |
11/04/2017 |
14.63
|
2,500 | 14.20 | 14.63 | 14.20 | 0 | 0 | 0 | |
10/04/2017 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
07/04/2017 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
05/04/2017 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
04/04/2017 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
03/04/2017 |
15.68
|
100 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
31/03/2017 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
30/03/2017 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
29/03/2017 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
28/03/2017 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 17,250 | 17,250 | 0 | |
27/03/2017 |
15.20
|
7 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
24/03/2017 |
15.20
|
50 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
23/03/2017 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
22/03/2017 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
21/03/2017 |
15.03
|
100 | 15.03 | 15.03 | 15.03 | 100 | 0 | 0.0 | |
20/03/2017 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 10 | -0.0 | |
17/03/2017 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
16/03/2017 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
15/03/2017 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
14/03/2017 |
15.46
|
500 | 15.42 | 15.46 | 15.42 | 0 | 0 | 0 | |
13/03/2017 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
10/03/2017 |
15.29
|
630 | 15.42 | 15.42 | 15.29 | 0 | 30 | -0.0 | |
09/03/2017 |
15.42
|
1,800 | 15.07 | 15.42 | 15.03 | 700 | 0 | 0.0 | |
08/03/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
07/03/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
06/03/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
03/03/2017 |
15.46
|
110 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
02/03/2017 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
01/03/2017 |
15.29
|
1,000 | 13.15 | 15.29 | 13.15 | 500 | 100 | 0.0 | |
28/02/2017 |
17.30
|
1,300 | 15.33 | 17.30 | 15.29 | 1,100 | 100 | 0.0 | |
27/02/2017 |
17.21
|
110 | 17.21 | 17.21 | 17.21 | 0 | 10 | -0.0 | |
24/02/2017 |
17.39
|
2,400 | 15.38 | 17.65 | 15.38 | 1,400 | 0 | 0.0 | |
23/02/2017 |
15.51
|
2,860 | 15.51 | 15.51 | 15.51 | 2,800 | 0 | 0.1 | |
22/02/2017 |
15.73
|
5,600 | 16.16 | 17.87 | 15.51 | 3,400 | 0 | 0.1 | |
21/02/2017 |
16.08
|
400 | 15.77 | 16.08 | 15.77 | 100 | 0 | 0.0 | |
20/02/2017 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
17/02/2017 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |