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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
10/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
07/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
06/07/2017 |
14.39
|
1,600 | 14.50 | 14.50 | 14.39 | 0 | 0 | 0 | |
05/07/2017 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
04/07/2017 |
14.93
|
800 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
03/07/2017 |
14.45
|
9,500 | 14.77 | 14.77 | 14.45 | 0 | 0 | 0 | |
30/06/2017 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
29/06/2017 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
28/06/2017 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
27/06/2017 |
14.66
|
600 | 14.82 | 14.82 | 14.66 | 0 | 0 | 0 | |
26/06/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
23/06/2017 |
14.39
|
400 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
22/06/2017 |
14.82
|
600 | 14.13 | 14.82 | 14.13 | 0 | 0 | 0 | |
21/06/2017 |
14.39
|
3,900 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
20/06/2017 |
14.13
|
900 | 14.39 | 14.39 | 14.13 | 0 | 0 | 0 | |
19/06/2017 |
14.39
|
1,300 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
16/06/2017 |
14.45
|
1,200 | 13.33 | 14.50 | 13.33 | 0 | 0 | 0 | |
15/06/2017 |
14.50
|
0 | 14.29 | 14.50 | 14.50 | 0 | 0 | 0 | |
14/06/2017 |
14.29
|
5,800 | 14.66 | 14.66 | 14.18 | 0 | 0 | 0 | |
13/06/2017 |
14.66
|
600 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
12/06/2017 |
14.66
|
800 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
09/06/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
08/06/2017 |
14.66
|
2,200 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
07/06/2017 |
14.39
|
4,700 | 14.93 | 14.93 | 14.39 | 0 | 0 | 0 | |
06/06/2017 |
14.45
|
800 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
05/06/2017 |
14.39
|
1,700 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
02/06/2017 |
14.82
|
7,700 | 14.87 | 14.93 | 14.82 | 0 | 0 | 0 | |
01/06/2017 |
14.29
|
6,600 | 14.45 | 14.45 | 14.29 | 200 | 0 | 0.0 | |
31/05/2017 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
30/05/2017 |
14.39
|
4,500 | 14.87 | 14.93 | 14.39 | 0 | 0 | 0 | |
29/05/2017 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
26/05/2017 |
14.87
|
400 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
25/05/2017 |
14.39
|
5,200 | 14.87 | 14.93 | 14.39 | 0 | 0 | 0 | |
24/05/2017 |
14.87
|
5,500 | 14.39 | 14.87 | 14.29 | 100 | 0 | 0.0 | |
23/05/2017 |
14.87
|
1,000 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
22/05/2017 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
19/05/2017 |
14.39
|
10,900 | 14.18 | 14.39 | 14.18 | 100 | 0 | 0.0 | |
18/05/2017 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
17/05/2017 |
14.39
|
1,000 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
16/05/2017 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
15/05/2017 |
14.87
|
2,100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
12/05/2017 |
14.93
|
10,800 | 15.14 | 15.14 | 14.93 | 0 | 0 | 0 | |
11/05/2017 |
14.39
|
200 | 14.93 | 14.93 | 14.39 | 100 | 0 | 0.0 | |
10/05/2017 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
09/05/2017 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
08/05/2017 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
05/05/2017 |
14.87
|
1,100 | 14.45 | 14.87 | 14.45 | 0 | 0 | 0 | |
04/05/2017 |
14.93
|
5,300 | 14.71 | 14.93 | 14.71 | 0 | 0 | 0 | |
03/05/2017 |
15.19
|
2,900 | 15.14 | 15.19 | 15.14 | 0 | 0 | 0 | |
28/04/2017 |
15.46
|
5,600 | 14.93 | 15.46 | 14.93 | 0 | 0 | 0 | |
27/04/2017 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
26/04/2017 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
25/04/2017 |
14.93
|
3,100 | 14.39 | 14.93 | 14.23 | 400 | 0 | 0.0 | |
24/04/2017 |
14.93
|
1,200 | 14.45 | 14.93 | 14.45 | 100 | 0 | 0.0 | |
21/04/2017 |
15.62
|
200 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
20/04/2017 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
19/04/2017: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
19/04/2017 |
15.83
|
2,200 | 15.99 | 15.99 | 15.46 | 0 | 0 | 0 | |
18/04/2017 |
15.25
|
11,300 | 15.43 | 15.43 | 15.20 | 0 | 0 | 0 | |
17/04/2017 |
15.20
|
1,800 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
14/04/2017 |
15.20
|
1,500 | 15.29 | 15.29 | 15.20 | 0 | 0 | 0 | |
13/04/2017 |
15.29
|
5,700 | 15.53 | 15.53 | 15.29 | 0 | 0 | 0 | |
12/04/2017 |
15.43
|
22,100 | 15.29 | 15.43 | 15.29 | 0 | 0 | 0 | |
11/04/2017 |
15.20
|
8,800 | 15.43 | 15.43 | 15.20 | 0 | 0 | 0 | |
10/04/2017 |
15.67
|
29,200 | 15.11 | 16.37 | 15.11 | 0 | 0 | 0 | |
07/04/2017 |
14.87
|
5,600 | 14.96 | 15.15 | 14.82 | 0 | 0 | 0 | |
05/04/2017 |
14.78
|
5,700 | 14.87 | 14.87 | 14.73 | 0 | 0 | 0 | |
04/04/2017 |
14.73
|
4,300 | 14.96 | 14.96 | 14.73 | 0 | 0 | 0 | |
03/04/2017 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
31/03/2017 |
14.73
|
3,400 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
30/03/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
29/03/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
28/03/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
27/03/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
24/03/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
23/03/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
22/03/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
21/03/2017 |
14.96
|
300 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
20/03/2017 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
17/03/2017 |
14.73
|
2,400 | 14.50 | 14.73 | 14.50 | 0 | 0 | 0 | |
16/03/2017 |
14.50
|
2,000 | 14.03 | 14.50 | 13.89 | 0 | 0 | 0 | |
15/03/2017 |
13.80
|
8,400 | 13.56 | 13.80 | 13.56 | 0 | 0 | 0 | |
14/03/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
13/03/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
10/03/2017 |
13.37
|
600 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
09/03/2017 |
13.56
|
1,500 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
08/03/2017 |
13.61
|
3,400 | 13.56 | 13.61 | 13.56 | 0 | 0 | 0 | |
07/03/2017 |
13.56
|
5,700 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/03/2017 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
03/03/2017 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
02/03/2017 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
01/03/2017 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
28/02/2017 |
13.33
|
400 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
27/02/2017 |
13.56
|
1,300 | 13.33 | 13.56 | 13.33 | 0 | 0 | 0 | |
24/02/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
23/02/2017 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
22/02/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
21/02/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
20/02/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
17/02/2017 |
14.03
|
8,300 | 13.98 | 14.03 | 13.98 | 0 | 0 | 0 |