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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
16.38
|
12,040 | 16.38 | 16.38 | 15.79 | 320 | 0 | 0.0 | |
06/07/2017 |
16.38
|
2,120 | 15.94 | 16.55 | 15.50 | 0 | 0 | 0 | |
05/07/2017 |
15.94
|
390 | 16.38 | 16.38 | 15.94 | 190 | 0 | 0.0 | |
04/07/2017 |
16.38
|
6,020 | 16.38 | 16.55 | 16.09 | 790 | 0 | 0.0 | |
03/07/2017 |
16.38
|
2,250 | 15.47 | 16.52 | 16.38 | 1,760 | 0 | 0.1 | |
30/06/2017 |
15.47
|
1,570 | 15.85 | 16.09 | 15.47 | 1,070 | 400 | 0.0 | |
29/06/2017 |
15.85
|
5,430 | 15.68 | 15.85 | 15.68 | 2,440 | 0 | 0.1 | |
28/06/2017 |
15.68
|
3,650 | 15.50 | 15.68 | 14.80 | 3,640 | 0 | 0.2 | |
27/06/2017 |
15.50
|
1,720 | 15.62 | 15.62 | 14.62 | 600 | 0 | 0.0 | |
26/06/2017 |
15.62
|
520 | 15.65 | 15.65 | 14.62 | 0 | 0 | 0 | |
23/06/2017 |
15.65
|
3,270 | 15.50 | 15.65 | 15.44 | 0 | 0 | 0 | |
22/06/2017 |
15.50
|
4,500 | 15.50 | 15.50 | 15.47 | 3,840 | 0 | 0.2 | |
21/06/2017 |
15.50
|
3,830 | 14.77 | 15.50 | 14.77 | 3,830 | 0 | 0.2 | |
20/06/2017 |
14.77
|
90 | 14.71 | 14.77 | 14.77 | 0 | 0 | 0 | |
19/06/2017 |
14.71
|
2,530 | 14.71 | 15.59 | 14.71 | 1,850 | 0 | 0.1 | |
16/06/2017 |
14.71
|
10,180 | 13.94 | 14.89 | 14.16 | 2,500 | 0 | 0.1 | |
15/06/2017 |
13.94
|
6,520 | 13.89 | 14.07 | 13.89 | 800 | 0 | 0.0 | |
14/06/2017 |
13.89
|
6,630 | 13.79 | 13.89 | 13.77 | 2,400 | 0 | 0.1 | |
13/06/2017 |
13.79
|
1,110 | 13.31 | 13.79 | 13.45 | 0 | 0 | 0 | |
12/06/2017 |
13.31
|
130 | 13.42 | 13.42 | 13.31 | 0 | 50 | -0.0 | |
09/06/2017 |
13.42
|
4,340 | 13.42 | 13.92 | 13.42 | 4,240 | 60 | 0.2 | |
08/06/2017 |
13.42
|
1,240 | 13.42 | 13.75 | 13.26 | 200 | 0 | 0.0 | |
07/06/2017 |
13.42
|
1,330 | 13.45 | 13.45 | 13.19 | 90 | 0 | 0.0 | |
06/06/2017 |
13.45
|
7,530 | 13.72 | 13.89 | 13.31 | 110 | 0 | 0.0 | |
05/06/2017 |
13.72
|
10 | 13.31 | 13.72 | 13.72 | 0 | 0 | 0 | |
02/06/2017 |
13.31
|
20 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
01/06/2017 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
31/05/2017 |
13.31
|
6,760 | 13.31 | 13.60 | 13.31 | 1,000 | 0 | 0.0 | |
30/05/2017 |
13.31
|
200 | 13.19 | 13.31 | 13.31 | 0 | 0 | 0 | |
29/05/2017 |
13.19
|
3,030 | 13.45 | 13.45 | 13.19 | 0 | 0 | 0 | |
26/05/2017 |
13.45
|
930 | 13.45 | 13.45 | 13.31 | 0 | 100 | -0.0 | |
25/05/2017 |
13.45
|
430 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
24/05/2017 |
13.45
|
11,560 | 13.31 | 13.45 | 13.04 | 1,160 | 0 | 0.1 | |
23/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2017 |
13.31
|
970 | 12.75 | 13.31 | 13.01 | 380 | 0 | 0.0 | |
22/05/2017 |
12.75
|
4,040 | 13.09 | 13.09 | 12.72 | 2,570 | 0 | 0.1 | |
19/05/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
18/05/2017 |
13.09
|
5,020 | 13.01 | 13.09 | 12.35 | 0 | 5,000 | -0.2 | |
17/05/2017 |
13.01
|
3,110 | 12.72 | 13.01 | 12.72 | 100 | 0 | 0.0 | |
16/05/2017 |
12.72
|
820 | 12.87 | 12.89 | 12.72 | 500 | 0 | 0.0 | |
15/05/2017 |
12.87
|
2,730 | 12.98 | 12.98 | 12.44 | 1,800 | 0 | 0.1 | |
12/05/2017 |
12.98
|
2,300 | 12.87 | 12.98 | 12.72 | 0 | 140 | -0.0 | |
11/05/2017 |
12.87
|
4,840 | 12.58 | 13.45 | 12.58 | 0 | 2,000 | -0.1 | |
10/05/2017 |
12.58
|
2,350 | 12.58 | 12.58 | 12.02 | 160 | 170 | -0.0 | |
09/05/2017 |
12.58
|
750 | 12.58 | 12.58 | 12.04 | 0 | 100 | -0.0 | |
08/05/2017 |
12.58
|
920 | 12.58 | 12.58 | 12.58 | 0 | 280 | -0.0 | |
05/05/2017 |
12.58
|
30 | 12.87 | 12.87 | 12.35 | 0 | 0 | 0 | |
04/05/2017 |
12.87
|
10 | 12.29 | 12.87 | 12.87 | 0 | 0 | 0 | |
03/05/2017 |
12.29
|
1,000 | 13.15 | 13.15 | 12.29 | 0 | 0 | 0 | |
28/04/2017 |
13.15
|
20 | 13.24 | 13.27 | 13.15 | 0 | 0 | 0 | |
27/04/2017 |
13.24
|
10 | 13.15 | 13.24 | 13.24 | 0 | 0 | 0 | |
26/04/2017 |
13.15
|
19,320 | 13.29 | 13.29 | 13.09 | 0 | 18,800 | -0.9 | |
25/04/2017 |
13.29
|
5,440 | 13.15 | 13.29 | 13.09 | 0 | 0 | 0 | |
24/04/2017 |
13.15
|
5,710 | 13.15 | 13.15 | 13.09 | 0 | 0 | 0 | |
21/04/2017 |
13.15
|
30 | 13.15 | 13.15 | 13.02 | 0 | 0 | 0 | |
20/04/2017 |
13.15
|
1,030 | 13.01 | 13.15 | 13.04 | 0 | 90 | -0.0 | |
19/04/2017 |
13.01
|
12,120 | 13.15 | 13.58 | 13.01 | 0 | 0 | 0 | |
18/04/2017 |
13.15
|
19,230 | 13.01 | 13.29 | 12.52 | 0 | 0 | 0 | |
17/04/2017 |
13.01
|
18,300 | 13.87 | 14.01 | 13.01 | 5,000 | 0 | 0.2 | |
14/04/2017 |
13.87
|
9,580 | 14.15 | 14.15 | 13.44 | 400 | 0 | 0.0 | |
13/04/2017 |
14.15
|
2,620 | 13.49 | 14.27 | 12.74 | 0 | 0 | 0 | |
12/04/2017 |
13.49
|
1,130 | 13.44 | 13.69 | 13.04 | 0 | 0 | 0 | |
11/04/2017 |
13.44
|
19,310 | 12.87 | 13.69 | 12.77 | 0 | 0 | 0 | |
10/04/2017 |
12.87
|
8,910 | 12.87 | 13.15 | 12.72 | 0 | 0 | 0 | |
07/04/2017 |
12.87
|
15,520 | 12.72 | 13.15 | 12.69 | 0 | 0 | 0 | |
05/04/2017 |
12.72
|
21,870 | 12.29 | 12.72 | 12.29 | 0 | 2,810 | -0.1 | |
04/04/2017 |
12.29
|
16,860 | 12.01 | 12.72 | 11.98 | 1,400 | 0 | 0.1 | |
03/04/2017 |
12.01
|
19,340 | 11.72 | 12.01 | 11.72 | 0 | 0 | 0 | |
31/03/2017 |
11.72
|
18,660 | 11.52 | 11.84 | 11.72 | 0 | 0 | 0 | |
30/03/2017 |
11.52
|
11,550 | 11.55 | 11.72 | 11.52 | 0 | 240 | -0.0 | |
29/03/2017 |
11.55
|
130 | 11.58 | 11.58 | 11.55 | 0 | 0 | 0 | |
28/03/2017 |
11.58
|
3,920 | 11.72 | 11.78 | 11.58 | 0 | 0 | 0 | |
27/03/2017 |
11.72
|
9,510 | 11.49 | 11.72 | 11.49 | 0 | 0 | 0 | |
24/03/2017 |
11.49
|
1,200 | 11.44 | 11.58 | 11.44 | 0 | 100 | -0.0 | |
23/03/2017 |
11.44
|
19,800 | 11.29 | 11.46 | 11.26 | 0 | 1,210 | -0.0 | |
22/03/2017 |
11.29
|
7,200 | 11.58 | 11.58 | 11.29 | 0 | 90 | -0.0 | |
21/03/2017 |
11.58
|
2,300 | 11.44 | 11.71 | 11.29 | 0 | 1,010 | -0.0 | |
20/03/2017 |
11.44
|
5,120 | 11.44 | 11.87 | 11.44 | 0 | 0 | 0 | |
17/03/2017 |
11.44
|
5,750 | 11.44 | 11.46 | 11.44 | 500 | 700 | -0.0 | |
16/03/2017 |
11.44
|
740 | 11.44 | 11.46 | 11.42 | 0 | 330 | -0.0 | |
15/03/2017 |
11.44
|
2,000 | 11.44 | 11.44 | 11.44 | 0 | 970 | -0.0 | |
14/03/2017 |
11.44
|
4,000 | 11.29 | 11.44 | 11.44 | 0 | 2,000 | -0.1 | |
13/03/2017 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
10/03/2017 |
11.29
|
1,120 | 11.44 | 11.44 | 11.29 | 0 | 0 | 0 | |
09/03/2017 |
11.44
|
1,320 | 11.58 | 11.58 | 11.44 | 0 | 1,000 | -0.0 | |
08/03/2017 |
11.58
|
1,010 | 11.46 | 11.58 | 11.58 | 0 | 0 | 0 | |
07/03/2017 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
06/03/2017 |
11.46
|
2,100 | 11.55 | 11.55 | 11.44 | 990 | 0 | 0.0 | |
03/03/2017 |
11.55
|
10 | 11.15 | 11.55 | 11.55 | 0 | 0 | 0 | |
02/03/2017 |
11.15
|
760 | 11.29 | 11.55 | 11.15 | 0 | 0 | 0 | |
01/03/2017 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
28/02/2017 |
11.29
|
3,230 | 11.29 | 11.29 | 11.28 | 0 | 0 | 0 | |
27/02/2017 |
11.29
|
6,540 | 11.15 | 11.42 | 11.29 | 0 | 0 | 0 | |
24/02/2017 |
11.15
|
500 | 11.32 | 11.32 | 11.15 | 490 | 0 | 0.0 | |
23/02/2017 |
11.32
|
20 | 11.15 | 11.32 | 11.32 | 0 | 0 | 0 | |
22/02/2017 |
11.15
|
1,310 | 11.32 | 11.32 | 11.15 | 0 | 0 | 0 | |
21/02/2017 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
20/02/2017 |
11.32
|
290 | 11.21 | 11.32 | 11.29 | 0 | 0 | 0 | |
17/02/2017 |
11.21
|
40 | 11.15 | 11.22 | 11.21 | 0 | 0 | 0 | |
16/02/2017 |
11.15
|
1,010 | 11.38 | 11.38 | 11.15 | 0 | 0 | 0 | |
15/02/2017 |
11.38
|
10 | 11.15 | 11.38 | 11.38 | 0 | 0 | 0 |