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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
27/06/2017 |
14.33
|
6,290 | 14.59 | 14.59 | 14.33 | 0 | 5,160 | -0.1 | |
26/06/2017 |
14.59
|
7,420 | 14.75 | 14.75 | 14.59 | 0 | 4,830 | -0.1 | |
23/06/2017 |
14.75
|
350 | 14.57 | 14.80 | 14.33 | 0 | 130 | -0.0 | |
22/06/2017 |
14.57
|
8,890 | 14.33 | 14.80 | 13.97 | 0 | 10 | -0.0 | |
21/06/2017 |
14.33
|
40 | 14.85 | 14.85 | 14.33 | 0 | 0 | 0 | |
20/06/2017 |
14.85
|
170 | 14.18 | 14.85 | 14.85 | 0 | 0 | 0 | |
19/06/2017 |
14.18
|
11,220 | 14.12 | 14.18 | 14.18 | 0 | 10,000 | -0.3 | |
16/06/2017 |
14.12
|
10,230 | 14.10 | 14.33 | 14.12 | 0 | 10,000 | -0.3 | |
15/06/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
14/06/2017 |
14.10
|
9,920 | 14.57 | 14.57 | 14.10 | 0 | 9,920 | -0.3 | |
13/06/2017 |
14.57
|
4,500 | 13.92 | 14.57 | 14.57 | 0 | 0 | 0 | |
12/06/2017 |
13.92
|
1,250 | 14.54 | 14.54 | 13.92 | 0 | 0 | 0 | |
09/06/2017 |
14.54
|
10 | 14.12 | 14.54 | 14.54 | 0 | 0 | 0 | |
08/06/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
07/06/2017 |
14.12
|
120 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
06/06/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
05/06/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
02/06/2017 |
14.12
|
1,560 | 14.59 | 14.59 | 14.07 | 0 | 0 | 0 | |
01/06/2017 |
14.59
|
700 | 14.33 | 14.59 | 14.49 | 0 | 0 | 0 | |
31/05/2017 |
14.33
|
100 | 14.07 | 14.33 | 14.33 | 100 | 0 | 0.0 | |
30/05/2017 |
14.07
|
2,040 | 14.07 | 14.07 | 13.76 | 100 | 40 | 0.0 | |
29/05/2017 |
14.07
|
3,110 | 14.07 | 14.07 | 14.07 | 0 | 2,610 | -0.1 | |
26/05/2017 |
14.07
|
570 | 14.57 | 15.09 | 14.07 | 0 | 0 | 0 | |
25/05/2017 |
14.57
|
10 | 15.32 | 15.32 | 14.57 | 0 | 0 | 0 | |
24/05/2017 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
23/05/2017 |
15.32
|
10,030 | 14.88 | 15.32 | 13.86 | 0 | 10,000 | -0.3 | |
22/05/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
22/05/2017 |
14.88
|
30 | 13.92 | 14.88 | 14.88 | 0 | 0 | 0 | |
19/05/2017 |
13.92
|
12,440 | 14.40 | 14.40 | 13.92 | 3,950 | 12,110 | -0.2 | |
18/05/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
17/05/2017 |
14.40
|
2,180 | 13.67 | 14.40 | 13.92 | 150 | 690 | -0.0 | |
16/05/2017 |
13.67
|
10 | 14.35 | 14.35 | 13.67 | 0 | 0 | 0 | |
15/05/2017 |
14.35
|
100 | 14.50 | 14.50 | 14.35 | 100 | 0 | 0.0 | |
12/05/2017 |
14.50
|
530 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
11/05/2017 |
14.50
|
110 | 14.35 | 14.50 | 14.50 | 0 | 0 | 0 | |
10/05/2017 |
14.35
|
2,020 | 14.35 | 14.35 | 14.26 | 0 | 0 | 0 | |
09/05/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
08/05/2017 |
14.35
|
10 | 14.16 | 14.35 | 14.35 | 0 | 0 | 0 | |
05/05/2017 |
14.16
|
2,070 | 13.92 | 14.16 | 13.96 | 0 | 0 | 0 | |
04/05/2017 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
03/05/2017 |
13.92
|
1,000 | 13.92 | 13.92 | 13.92 | 0 | 50 | -0.0 | |
28/04/2017 |
13.92
|
1,060 | 13.67 | 13.92 | 13.92 | 0 | 0 | 0 | |
27/04/2017 |
13.67
|
800 | 13.57 | 13.67 | 13.67 | 0 | 0 | 0 | |
26/04/2017 |
13.57
|
1,910 | 13.62 | 13.62 | 13.57 | 0 | 0 | 0 | |
25/04/2017 |
13.62
|
1,100 | 13.43 | 13.62 | 13.62 | 0 | 0 | 0 | |
24/04/2017 |
13.43
|
3,500 | 13.92 | 13.92 | 13.43 | 0 | 0 | 0 | |
21/04/2017 |
13.92
|
40 | 13.67 | 14.16 | 13.92 | 0 | 0 | 0 | |
20/04/2017 |
13.67
|
2,490 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
19/04/2017 |
13.67
|
2,370 | 13.67 | 13.67 | 13.62 | 0 | 0 | 0 | |
18/04/2017 |
13.67
|
5,100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
17/04/2017 |
13.67
|
2,160 | 13.72 | 13.72 | 13.67 | 0 | 0 | 0 | |
14/04/2017 |
13.72
|
1,000 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
13/04/2017 |
13.72
|
6,750 | 13.92 | 13.92 | 13.72 | 0 | 0 | 0 | |
12/04/2017 |
13.92
|
1,040 | 13.92 | 13.92 | 13.84 | 0 | 0 | 0 | |
11/04/2017 |
13.92
|
8,230 | 14.01 | 14.23 | 13.04 | 0 | 5,980 | -0.2 | |
10/04/2017 |
14.01
|
320 | 13.67 | 14.01 | 12.94 | 0 | 300 | -0.0 | |
07/04/2017 |
13.67
|
14,580 | 13.84 | 13.84 | 12.89 | 0 | 12,980 | -0.3 | |
05/04/2017 |
13.84
|
1,140 | 14.87 | 14.87 | 13.84 | 0 | 0 | 0 | |
04/04/2017 |
14.87
|
13,310 | 13.92 | 14.87 | 12.99 | 0 | 0 | 0 | |
03/04/2017 |
13.92
|
880 | 14.94 | 14.94 | 13.92 | 0 | 0 | 0 | |
31/03/2017 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
30/03/2017 |
14.94
|
10 | 14.23 | 14.94 | 14.94 | 0 | 0 | 0 | |
29/03/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
28/03/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
27/03/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
24/03/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
23/03/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
22/03/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
21/03/2017 |
14.23
|
60 | 14.09 | 14.23 | 14.23 | 0 | 0 | 0 | |
20/03/2017 |
14.09
|
40 | 15.14 | 15.14 | 14.09 | 0 | 0 | 0 | |
17/03/2017 |
15.14
|
10 | 14.16 | 15.14 | 15.14 | 0 | 0 | 0 | |
16/03/2017 |
14.16
|
60 | 14.16 | 14.65 | 14.16 | 0 | 0 | 0 | |
15/03/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
14/03/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
13/03/2017 |
14.16
|
10 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
10/03/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
09/03/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
08/03/2017 |
14.16
|
10 | 13.72 | 14.16 | 14.16 | 0 | 0 | 0 | |
07/03/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
06/03/2017 |
13.72
|
30 | 14.01 | 14.01 | 13.72 | 0 | 0 | 0 | |
03/03/2017 |
14.01
|
30 | 13.23 | 14.01 | 13.67 | 0 | 0 | 0 | |
02/03/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
01/03/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
28/02/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
27/02/2017 |
13.23
|
10 | 14.16 | 14.16 | 13.23 | 0 | 0 | 0 | |
24/02/2017 |
14.16
|
1,010 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
23/02/2017 |
14.16
|
2,080 | 13.92 | 14.16 | 13.82 | 0 | 0 | 0 | |
22/02/2017 |
13.92
|
40 | 13.62 | 13.92 | 13.92 | 0 | 0 | 0 | |
21/02/2017 |
13.62
|
2,670 | 14.40 | 14.40 | 13.62 | 0 | 0 | 0 | |
20/02/2017 |
14.40
|
10 | 13.72 | 14.40 | 14.40 | 0 | 0 | 0 | |
17/02/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
16/02/2017 |
13.72
|
80 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
15/02/2017 |
13.72
|
1,820 | 13.87 | 14.60 | 13.67 | 60 | 0 | 0.0 | |
14/02/2017 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
13/02/2017 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
10/02/2017 |
13.87
|
10 | 14.89 | 14.89 | 13.87 | 0 | 0 | 0 | |
09/02/2017 |
14.89
|
570 | 14.26 | 14.89 | 14.26 | 0 | 0 | 0 | |
08/02/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
07/02/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
06/02/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |