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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2017 |
18.43
|
19,410 | 18.43 | 18.43 | 17.56 | 0 | 0 | 0 | |
27/06/2017 |
18.43
|
4,400 | 18.43 | 18.43 | 18.18 | 0 | 0 | 0 | |
26/06/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/06/2017 |
18.43
|
1,300 | 17.25 | 18.43 | 18.36 | 0 | 0 | 0 | |
23/06/2017 |
17.25
|
2,960 | 16.39 | 17.25 | 16.10 | 0 | 80 | -0.0 | |
22/06/2017 |
16.39
|
820 | 17.25 | 17.83 | 16.39 | 0 | 510 | -0.0 | |
21/06/2017 |
17.25
|
160 | 17.25 | 18.26 | 17.23 | 0 | 0 | 0 | |
20/06/2017 |
17.25
|
2,980 | 17.20 | 17.43 | 16.22 | 0 | 0 | 0 | |
19/06/2017 |
17.20
|
1,610 | 17.25 | 17.25 | 16.39 | 510 | 0 | 0.0 | |
16/06/2017 |
17.25
|
4,500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
15/06/2017 |
17.25
|
2,770 | 17.25 | 17.25 | 16.16 | 0 | 0 | 0 | |
14/06/2017 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
13/06/2017 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
12/06/2017 |
17.25
|
5,000 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
09/06/2017 |
17.25
|
6,800 | 17.43 | 18.64 | 17.25 | 0 | 0 | 0 | |
08/06/2017 |
17.43
|
310 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
07/06/2017 |
17.43
|
320 | 17.31 | 17.43 | 16.28 | 0 | 0 | 0 | |
06/06/2017 |
17.31
|
890 | 17.31 | 17.31 | 16.28 | 0 | 50 | -0.0 | |
05/06/2017 |
17.31
|
110 | 17.25 | 17.31 | 16.25 | 0 | 0 | 0 | |
02/06/2017 |
17.25
|
360 | 17.25 | 17.37 | 17.25 | 0 | 0 | 0 | |
01/06/2017 |
17.25
|
1,410 | 17.20 | 17.25 | 16.68 | 0 | 0 | 0 | |
31/05/2017 |
17.20
|
440 | 17.25 | 17.25 | 16.94 | 0 | 0 | 0 | |
30/05/2017 |
17.25
|
8,650 | 17.25 | 17.43 | 17.25 | 0 | 0 | 0 | |
29/05/2017 |
17.25
|
60 | 17.43 | 17.43 | 17.25 | 0 | 10 | -0.0 | |
26/05/2017 |
17.43
|
11,940 | 17.43 | 17.43 | 16.22 | 50 | 200 | -0.0 | |
25/05/2017 |
17.43
|
4,030 | 18.72 | 18.72 | 17.43 | 0 | 0 | 0 | |
24/05/2017 |
18.72
|
1,380 | 20.13 | 20.13 | 18.72 | 10 | 0 | 0.0 | |
23/05/2017 |
20.13
|
2,200 | 19.56 | 20.13 | 20.13 | 200 | 0 | 0.0 | |
22/05/2017 |
19.56
|
10 | 18.46 | 19.56 | 19.56 | 0 | 0 | 0 | |
19/05/2017 |
18.46
|
800 | 17.25 | 18.46 | 16.68 | 0 | 0 | 0 | |
18/05/2017 |
17.25
|
15,520 | 18.46 | 18.98 | 17.20 | 2,000 | 0 | 0.1 | |
17/05/2017 |
18.46
|
9,830 | 19.84 | 19.84 | 18.46 | 2,000 | 400 | 0.1 | |
16/05/2017 |
19.84
|
9,760 | 21.31 | 21.31 | 19.84 | 2,650 | 0 | 0.1 | |
15/05/2017 |
21.31
|
230 | 22.89 | 22.89 | 21.31 | 0 | 20 | -0.0 | |
12/05/2017 |
22.89
|
292,530 | 22.43 | 22.89 | 20.99 | 0 | 7,130 | -0.3 | |
11/05/2017 |
22.43
|
105,410 | 21.02 | 22.43 | 21.02 | 0 | 0 | 0 | |
10/05/2017 |
21.02
|
96,290 | 19.67 | 21.02 | 19.56 | 0 | 1,200 | -0.0 | |
09/05/2017 |
19.67
|
111,450 | 18.41 | 19.67 | 19.56 | 0 | 3,450 | -0.1 | |
08/05/2017 |
18.41
|
89,130 | 17.23 | 18.41 | 16.68 | 0 | 500 | -0.0 | |
05/05/2017 |
17.23
|
203,380 | 16.10 | 17.23 | 16.10 | 0 | 440 | -0.0 | |
04/05/2017 |
16.10
|
28,720 | 16.68 | 16.68 | 16.10 | 0 | 0 | 0 | |
03/05/2017 |
16.68
|
6,540 | 16.10 | 17.20 | 15.56 | 0 | 0 | 0 | |
28/04/2017 |
16.10
|
1,240 | 15.53 | 16.10 | 15.53 | 0 | 0 | 0 | |
27/04/2017 |
15.53
|
10,640 | 15.53 | 16.10 | 15.47 | 0 | 0 | 0 | |
26/04/2017 |
15.53
|
45,310 | 15.53 | 15.53 | 15.47 | 0 | 210 | -0.0 | |
25/04/2017 |
15.53
|
2,600 | 15.53 | 15.53 | 15.50 | 0 | 0 | 0 | |
24/04/2017 |
15.53
|
2,020 | 14.72 | 15.53 | 14.72 | 0 | 2,000 | -0.1 | |
21/04/2017 |
14.72
|
4,320 | 14.61 | 14.72 | 14.67 | 0 | 0 | 0 | |
20/04/2017 |
14.61
|
30 | 15.39 | 16.10 | 14.61 | 0 | 0 | 0 | |
19/04/2017 |
15.39
|
13,860 | 14.38 | 15.39 | 15.18 | 0 | 0 | 0 | |
18/04/2017 |
14.38
|
1,210 | 14.47 | 15.47 | 14.38 | 0 | 0 | 0 | |
17/04/2017 |
14.47
|
1,110 | 14.67 | 15.67 | 14.47 | 0 | 0 | 0 | |
14/04/2017 |
14.67
|
22,820 | 13.95 | 14.90 | 13.80 | 0 | 0 | 0 | |
13/04/2017 |
13.95
|
7,590 | 14.98 | 14.98 | 13.95 | 0 | 0 | 0 | |
12/04/2017 |
14.98
|
30 | 16.10 | 16.10 | 14.98 | 0 | 0 | 0 | |
11/04/2017 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/04/2017 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
07/04/2017 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
05/04/2017 |
16.10
|
10 | 15.47 | 16.10 | 16.10 | 0 | 0 | 0 | |
04/04/2017 |
15.47
|
2,010 | 15.53 | 15.53 | 15.30 | 0 | 0 | 0 | |
03/04/2017 |
15.53
|
2,020 | 15.24 | 15.53 | 15.24 | 0 | 20 | -0.0 | |
31/03/2017 |
15.24
|
130 | 15.53 | 15.53 | 15.24 | 0 | 0 | 0 | |
30/03/2017 |
15.53
|
460 | 14.72 | 15.70 | 14.38 | 0 | 0 | 0 | |
29/03/2017 |
14.72
|
3,700 | 15.79 | 15.79 | 14.72 | 0 | 0 | 0 | |
28/03/2017 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
27/03/2017 |
15.79
|
10 | 15.47 | 15.79 | 15.79 | 0 | 0 | 0 | |
24/03/2017 |
15.47
|
20 | 15.87 | 15.87 | 14.81 | 0 | 0 | 0 | |
23/03/2017 |
15.87
|
40 | 15.70 | 16.08 | 15.64 | 0 | 0 | 0 | |
22/03/2017 |
15.70
|
1,600 | 15.76 | 15.76 | 15.59 | 0 | 0 | 0 | |
21/03/2017 |
15.76
|
30 | 15.53 | 15.82 | 15.76 | 0 | 0 | 0 | |
20/03/2017 |
15.53
|
2,580 | 14.72 | 15.53 | 15.53 | 0 | 0 | 0 | |
17/03/2017 |
14.72
|
20 | 15.76 | 16.05 | 14.72 | 0 | 0 | 0 | |
16/03/2017 |
15.76
|
1,750 | 15.82 | 15.82 | 14.72 | 0 | 0 | 0 | |
15/03/2017 |
15.82
|
2,430 | 15.82 | 15.82 | 15.24 | 0 | 0 | 0 | |
14/03/2017 |
15.82
|
560 | 16.10 | 16.10 | 15.76 | 0 | 0 | 0 | |
13/03/2017 |
16.10
|
10 | 15.47 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/03/2017 |
15.47
|
80 | 14.93 | 15.47 | 15.41 | 0 | 0 | 0 | |
09/03/2017 |
14.93
|
1,290 | 16.05 | 16.05 | 14.93 | 0 | 1,290 | -0.0 | |
08/03/2017 |
16.05
|
940 | 15.82 | 16.05 | 15.47 | 0 | 0 | 0 | |
07/03/2017 |
15.82
|
10 | 15.53 | 15.82 | 15.82 | 0 | 0 | 0 | |
06/03/2017 |
15.53
|
110 | 16.10 | 16.10 | 15.53 | 0 | 0 | 0 | |
03/03/2017 |
16.10
|
30 | 15.13 | 16.10 | 14.09 | 0 | 0 | 0 | |
02/03/2017 |
15.13
|
5,590 | 14.38 | 15.13 | 13.80 | 0 | 0 | 0 | |
01/03/2017 |
14.38
|
20 | 15.41 | 15.99 | 14.38 | 0 | 0 | 0 | |
28/02/2017 |
15.41
|
1,050 | 15.53 | 15.53 | 14.47 | 0 | 0 | 0 | |
27/02/2017 |
15.53
|
1,380 | 15.53 | 15.53 | 14.47 | 0 | 0 | 0 | |
24/02/2017 |
15.53
|
510 | 15.82 | 15.82 | 14.72 | 0 | 0 | 0 | |
23/02/2017 |
15.82
|
50 | 16.10 | 16.28 | 15.53 | 0 | 0 | 0 | |
22/02/2017 |
16.10
|
720 | 16.02 | 16.10 | 14.93 | 0 | 0 | 0 | |
21/02/2017 |
16.02
|
20 | 16.10 | 16.10 | 16.02 | 0 | 0 | 0 | |
20/02/2017 |
16.10
|
250 | 16.85 | 16.85 | 16.10 | 0 | 0 | 0 | |
17/02/2017 |
16.85
|
600 | 16.79 | 16.85 | 16.68 | 0 | 0 | 0 | |
16/02/2017 |
16.79
|
20 | 16.68 | 16.79 | 16.79 | 0 | 0 | 0 | |
15/02/2017 |
16.68
|
540 | 15.64 | 16.68 | 15.64 | 0 | 0 | 0 | |
14/02/2017 |
15.64
|
5,310 | 14.64 | 15.64 | 14.95 | 0 | 0 | 0 | |
13/02/2017 |
14.64
|
12,950 | 13.69 | 14.64 | 13.69 | 0 | 6,200 | -0.2 | |
10/02/2017 |
13.69
|
20 | 14.38 | 14.38 | 13.69 | 0 | 20 | -0.0 | |
09/02/2017 |
14.38
|
3,320 | 13.75 | 14.67 | 14.03 | 0 | 0 | 0 | |
08/02/2017 |
13.75
|
350 | 13.80 | 13.80 | 13.75 | 0 | 0 | 0 | |
07/02/2017 |
13.80
|
260 | 14.09 | 14.09 | 13.80 | 0 | 0 | 0 | |
06/02/2017 |
14.09
|
90 | 14.32 | 14.32 | 14.09 | 0 | 0 | 0 |