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) |
-1.40 | -17.72% | 1,100 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-24) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-26) |
0.50 | 8.33% | 61,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-10-03) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-06) |
-0.60 | -8.45% | 1,364,529 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
17.40
|
5,329 | 15.90 | 17.40 | 16 | 0 | 0 | 0 | |
10/07/2017 |
15.90
|
56 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
07/07/2017 |
15.90
|
100 | 17.20 | 17.20 | 15.90 | 0 | 0 | 0 | |
06/07/2017 |
17.20
|
40 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
05/07/2017 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
04/07/2017 |
17.20
|
500 | 17.10 | 17.20 | 17.20 | 0 | 0 | 0 | |
03/07/2017 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
30/06/2017 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
29/06/2017 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
28/06/2017 |
17.10
|
3,411 | 16.50 | 17.10 | 17 | 0 | 0 | 0 | |
27/06/2017 |
16.50
|
300 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
26/06/2017 |
17
|
100 | 16.50 | 17 | 17 | 0 | 0 | 0 | |
23/06/2017 |
16.50
|
10 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
22/06/2017 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
21/06/2017 |
16.50
|
400 | 16.30 | 16.50 | 16.50 | 0 | 0 | 0 | |
20/06/2017 |
16.30
|
172 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 | |
19/06/2017 |
16.60
|
50,900 | 16.30 | 17.90 | 16.50 | 0 | 0 | 0 | |
16/06/2017 |
16.30
|
221 | 16.10 | 16.30 | 16.30 | 0 | 0 | 0 | |
15/06/2017 |
16.10
|
200 | 16.50 | 17 | 16.10 | 0 | 0 | 0 | |
14/06/2017 |
16.50
|
8,820 | 15.80 | 17.30 | 16.50 | 0 | 0 | 0 | |
13/06/2017 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
12/06/2017 |
15.80
|
26,800 | 15.60 | 17.10 | 15.80 | 0 | 0 | 0 | |
09/06/2017 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
08/06/2017 |
15.60
|
1,583 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 | |
07/06/2017 |
16.70
|
100 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 | |
06/06/2017 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
05/06/2017 |
17.50
|
31,500 | 16 | 17.50 | 16.50 | 0 | 0 | 0 | |
02/06/2017 |
16
|
100 | 16.50 | 16.50 | 16 | 0 | 0 | 0 | |
01/06/2017 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
31/05/2017 |
16.50
|
1,771 | 15.40 | 16.50 | 16.50 | 0 | 0 | 0 | |
30/05/2017 |
15.40
|
10,530 | 15.60 | 17 | 15.40 | 0 | 0 | 0 | |
29/05/2017 |
15.60
|
13,800 | 15.70 | 16.60 | 15 | 0 | 0 | 0 | |
26/05/2017 |
15.70
|
40 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
25/05/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
24/05/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
23/05/2017 |
15.70
|
730 | 16.70 | 16.70 | 15.70 | 0 | 0 | 0 | |
22/05/2017 |
16.70
|
34,208 | 15.60 | 16.70 | 16.70 | 0 | 0 | 0 | |
19/05/2017 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
18/05/2017 |
15.60
|
20,850 | 15.50 | 17 | 15.60 | 0 | 0 | 0 | |
17/05/2017 |
15.50
|
12,900 | 15 | 16.50 | 15.50 | 0 | 0 | 0 | |
16/05/2017 |
15
|
1,900 | 15 | 16.50 | 15 | 0 | 0 | 0 | |
15/05/2017 |
15
|
1,100 | 14.70 | 16.10 | 15 | 0 | 0 | 0 | |
12/05/2017 |
14.70
|
2,800 | 15 | 16.40 | 14.70 | 0 | 0 | 0 | |
11/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/05/2017 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 | |
10/05/2017 |
15.00
|
400 | 15.10 | 15.10 | 15.00 | 0 | 0 | 0 | |
09/05/2017 |
15.10
|
800 | 15.48 | 15.48 | 15.10 | 0 | 0 | 0 | |
08/05/2017 |
15.48
|
300 | 15.19 | 15.48 | 14.52 | 0 | 0 | 0 | |
05/05/2017 |
15.19
|
230 | 16.26 | 16.26 | 15.19 | 0 | 0 | 0 | |
04/05/2017 |
16.26
|
2,910 | 15.58 | 16.26 | 15.97 | 0 | 0 | 0 | |
03/05/2017 |
15.58
|
1,500 | 15.48 | 15.58 | 15.00 | 0 | 1,300 | -0.0 | |
28/04/2017 |
15.48
|
100 | 15.97 | 15.97 | 15.48 | 0 | 593,000 | -9.8 | |
27/04/2017 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
26/04/2017 |
15.97
|
1,300 | 17.71 | 17.71 | 15.97 | 600 | 0 | 0.0 | |
25/04/2017 |
17.71
|
2,500 | 17.81 | 17.81 | 16.06 | 500 | 0 | 0.0 | |
24/04/2017 |
17.81
|
1,500 | 16.55 | 17.90 | 15.58 | 200 | 0 | 0.0 | |
21/04/2017 |
16.55
|
100 | 18.39 | 18.39 | 16.55 | 0 | 0 | 0 | |
20/04/2017 |
18.39
|
2,600 | 18.39 | 18.39 | 16.55 | 2,100 | 0 | 0.0 | |
19/04/2017 |
18.39
|
146 | 17.03 | 18.39 | 18.39 | 100 | 0 | 0.0 | |
18/04/2017 |
17.03
|
5,500 | 17.42 | 17.61 | 15.68 | 300 | 0 | 0.0 | |
17/04/2017 |
17.42
|
200 | 16.94 | 17.42 | 16.94 | 200 | 0 | 0.0 | |
14/04/2017 |
16.94
|
2,500 | 16.06 | 17.61 | 15.00 | 1,500 | 0 | 0.0 | |
13/04/2017 |
16.06
|
2,350 | 15.00 | 16.45 | 15.10 | 900 | 0 | 0.0 | |
12/04/2017 |
15.00
|
200 | 15.97 | 17.03 | 15.00 | 100 | 0 | 0.0 | |
11/04/2017 |
15.97
|
200 | 15.58 | 16.94 | 15.97 | 100 | 0 | 0.0 | |
10/04/2017 |
15.58
|
1,087 | 15.29 | 16.74 | 15.29 | 1,000 | 0 | 0.0 | |
07/04/2017 |
15.29
|
100 | 16.84 | 16.84 | 15.29 | 0 | 0 | 0 | |
05/04/2017 |
16.84
|
200 | 16.84 | 16.84 | 15.29 | 100 | 0 | 0.0 | |
04/04/2017 |
16.84
|
1,100 | 16.35 | 17.42 | 15.00 | 1,100 | 0 | 0.0 | |
03/04/2017 |
16.35
|
860 | 16.16 | 16.45 | 15.00 | 600 | 0 | 0.0 | |
31/03/2017 |
16.16
|
8,700 | 14.81 | 16.16 | 14.81 | 8,400 | 0 | 0.1 | |
30/03/2017 |
14.81
|
5,500 | 14.61 | 15.00 | 14.71 | 500 | 0 | 0.0 | |
29/03/2017 |
14.61
|
7,600 | 14.61 | 15.00 | 14.52 | 200 | 0 | 0.0 | |
28/03/2017 |
14.61
|
6,450 | 14.81 | 14.81 | 14.52 | 0 | 0 | 0 | |
27/03/2017 |
14.81
|
20,820 | 14.90 | 15.00 | 14.52 | 500 | 0 | 0.0 | |
24/03/2017 |
14.90
|
800 | 14.71 | 15.00 | 14.61 | 600 | 0 | 0.0 | |
23/03/2017 |
14.71
|
120 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
22/03/2017 |
14.71
|
20,236 | 14.61 | 14.71 | 14.52 | 100 | 0 | 0.0 | |
21/03/2017 |
14.61
|
16,200 | 14.32 | 15.48 | 14.42 | 1,800 | 0 | 0.0 | |
20/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/03/2017 |
14.32
|
2,800 | 14.42 | 15.29 | 14.32 | 2,300 | 0 | 0.0 | |
17/03/2017 |
14.42
|
22,900 | 14.24 | 15.42 | 13.88 | 6,600 | 0 | 0.1 | |
16/03/2017 |
14.24
|
25,000 | 13.78 | 14.33 | 13.78 | 1,500 | 0 | 0.0 | |
15/03/2017 |
13.78
|
9,215 | 13.78 | 13.97 | 13.60 | 100 | 80 | 0.0 | |
14/03/2017 |
13.78
|
1,024 | 13.88 | 13.88 | 13.78 | 0 | 0 | 0 | |
13/03/2017 |
13.88
|
3,301 | 13.69 | 14.51 | 13.88 | 500 | 0 | 0.0 | |
10/03/2017 |
13.69
|
2,284 | 13.97 | 14.33 | 13.60 | 100 | 0 | 0.0 | |
09/03/2017 |
13.97
|
2,422 | 13.51 | 14.15 | 13.60 | 200 | 0 | 0.0 | |
08/03/2017 |
13.51
|
1,420 | 14.06 | 14.51 | 13.51 | 400 | 0 | 0.0 | |
07/03/2017 |
14.06
|
310 | 14.51 | 14.51 | 13.60 | 200 | 0 | 0.0 | |
06/03/2017 |
14.51
|
383 | 13.88 | 14.51 | 14.06 | 300 | 0 | 0.0 | |
03/03/2017 |
13.88
|
1,100 | 13.97 | 13.97 | 13.24 | 100 | 0 | 0.0 | |
02/03/2017 |
13.97
|
500 | 14.06 | 14.06 | 13.97 | 200 | 0 | 0.0 | |
01/03/2017 |
14.06
|
3,103 | 14.15 | 14.15 | 12.79 | 400 | 0 | 0.0 | |
28/02/2017 |
14.15
|
19,600 | 13.97 | 14.69 | 14.06 | 19,600 | 0 | 0.3 | |
27/02/2017 |
13.97
|
1,200 | 13.97 | 13.97 | 13.60 | 1,100 | 0 | 0.0 | |
24/02/2017 |
13.97
|
700 | 14.96 | 14.96 | 13.51 | 100 | 0 | 0.0 | |
23/02/2017 |
14.96
|
2,800 | 13.69 | 14.96 | 12.97 | 2,200 | 0 | 0.0 | |
22/02/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
21/02/2017 |
13.69
|
304 | 13.51 | 13.69 | 12.79 | 100 | 7 | 0.0 | |
20/02/2017 |
13.51
|
1,000 | 13.51 | 13.51 | 12.70 | 100 | 0 | 0.0 | |
17/02/2017 |
13.51
|
2,700 | 14.06 | 14.06 | 13.24 | 0 | 0 | 0 |