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 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
10/07/2017 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
07/07/2017 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
06/07/2017 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
05/07/2017 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
04/07/2017 |
22.00
|
100 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
03/07/2017 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
30/06/2017 |
22.00
|
200 | 21.50 | 22.00 | 21.14 | 200 | 0 | 0.0 | |
29/06/2017 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
28/06/2017 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
27/06/2017 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
26/06/2017 |
21.50
|
100 | 20.89 | 21.50 | 21.50 | 100 | 0 | 0.0 | |
23/06/2017 |
20.89
|
900 | 20.89 | 20.89 | 18.80 | 800 | 0 | 0.0 | |
22/06/2017 |
20.89
|
300 | 20.21 | 20.89 | 20.28 | 300 | 0 | 0.0 | |
21/06/2017 |
20.21
|
1,600 | 19.05 | 20.28 | 17.20 | 1,200 | 0 | 0.0 | |
20/06/2017 |
19.05
|
3,700 | 18.12 | 19.05 | 17.76 | 3,600 | 0 | 0.1 | |
19/06/2017 |
18.12
|
920 | 17.45 | 18.12 | 17.20 | 900 | 0 | 0.0 | |
16/06/2017 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
15/06/2017 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
14/06/2017 |
17.45
|
100 | 16.90 | 17.45 | 17.45 | 100 | 0 | 0.0 | |
13/06/2017 |
16.90
|
300 | 16.90 | 17.45 | 16.90 | 200 | 0 | 0.0 | |
12/06/2017 |
16.90
|
621 | 17.45 | 17.76 | 16.90 | 500 | 0 | 0.0 | |
09/06/2017 |
17.45
|
107 | 16.90 | 17.45 | 17.45 | 100 | 0 | 0.0 | |
08/06/2017 |
16.90
|
4,400 | 17.20 | 17.76 | 15.79 | 2,300 | 0 | 0.1 | |
07/06/2017 |
17.20
|
1,700 | 17.45 | 18.06 | 15.97 | 800 | 0 | 0.0 | |
06/06/2017 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
05/06/2017 |
17.45
|
2,243 | 17.14 | 17.45 | 15.54 | 200 | 0 | 0.0 | |
02/06/2017 |
17.14
|
500 | 17.76 | 17.76 | 16.10 | 100 | 0 | 0.0 | |
01/06/2017 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
31/05/2017 |
17.76
|
6,700 | 17.69 | 18.25 | 15.97 | 6,500 | 1,000 | 0.2 | |
30/05/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
29/05/2017 |
17.69
|
100 | 16.77 | 17.69 | 17.69 | 100 | 0 | 0.0 | |
26/05/2017 |
16.77
|
500 | 18.12 | 18.12 | 16.34 | 200 | 0 | 0.0 | |
25/05/2017 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
24/05/2017 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
23/05/2017 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
22/05/2017 |
18.12
|
200 | 17.02 | 18.12 | 17.76 | 200 | 0 | 0.0 | |
19/05/2017 |
17.02
|
208 | 15.85 | 17.08 | 17.02 | 100 | 0 | 0.0 | |
18/05/2017 |
15.85
|
100 | 15.91 | 15.91 | 15.85 | 0 | 0 | 0 | |
17/05/2017 |
15.91
|
3,100 | 17.14 | 18.06 | 15.54 | 200 | 0 | 0.0 | |
16/05/2017 |
17.14
|
100 | 17.51 | 17.51 | 17.14 | 0 | 0 | 0 | |
15/05/2017 |
17.51
|
1,100 | 17.51 | 18.12 | 15.97 | 300 | 0 | 0.0 | |
12/05/2017 |
17.51
|
1,300 | 17.82 | 18.12 | 16.10 | 700 | 0 | 0.0 | |
11/05/2017 |
17.82
|
600 | 17.82 | 18.12 | 16.10 | 200 | 0 | 0.0 | |
10/05/2017 |
17.82
|
400 | 17.82 | 19.05 | 17.82 | 300 | 0 | 0.0 | |
09/05/2017 |
17.82
|
200 | 17.51 | 18.43 | 17.82 | 100 | 0 | 0.0 | |
08/05/2017 |
17.51
|
300 | 17.82 | 18.43 | 17.51 | 100 | 100 | 0 | |
05/05/2017 |
17.82
|
600 | 18.43 | 19.97 | 17.82 | 300 | 0 | 0.0 | |
04/05/2017 |
18.43
|
106 | 17.51 | 18.43 | 18.43 | 100 | 100 | 0 | |
03/05/2017 |
17.51
|
300 | 18.12 | 18.43 | 17.51 | 100 | 100 | 0 | |
28/04/2017 |
18.12
|
1,000 | 18.43 | 18.43 | 17.51 | 27,500 | 26,700 | 0.0 | |
27/04/2017 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
26/04/2017 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
25/04/2017 |
18.43
|
110 | 18.12 | 18.43 | 18.43 | 100 | 100 | 0 | |
24/04/2017 |
18.12
|
500 | 16.59 | 18.12 | 16.59 | 500 | 0 | 0.0 | |
21/04/2017 |
16.59
|
200 | 17.20 | 17.20 | 16.59 | 0 | 0 | 0 | |
20/04/2017 |
17.20
|
300 | 17.76 | 17.76 | 16.04 | 100 | 0 | 0.0 | |
19/04/2017 |
17.76
|
300 | 18.43 | 18.43 | 16.59 | 200 | 0 | 0.0 | |
18/04/2017 |
18.43
|
700 | 18.37 | 19.66 | 17.82 | 600 | 0 | 0.0 | |
17/04/2017 |
18.37
|
1,500 | 18.43 | 18.43 | 16.65 | 1,400 | 0 | 0.0 | |
14/04/2017 |
18.43
|
100 | 17.20 | 18.43 | 18.43 | 100 | 0 | 0.0 | |
13/04/2017 |
17.20
|
200 | 16.53 | 17.20 | 16.90 | 200 | 0 | 0.0 | |
12/04/2017 |
16.53
|
2,000 | 16.59 | 17.82 | 14.93 | 600 | 0 | 0.0 | |
11/04/2017 |
16.59
|
300 | 18.37 | 18.37 | 16.59 | 0 | 0 | 0 | |
10/04/2017 |
18.37
|
1,000 | 18.37 | 18.37 | 18.31 | 1,000 | 0 | 0.0 | |
07/04/2017 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
05/04/2017 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
04/04/2017 |
18.37
|
100 | 17.94 | 18.37 | 18.37 | 100 | 0 | 0.0 | |
03/04/2017 |
17.94
|
300 | 18.43 | 18.43 | 17.94 | 300 | 0 | 0.0 | |
31/03/2017 |
18.43
|
60 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
30/03/2017 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
29/03/2017 |
18.43
|
400 | 18.12 | 19.66 | 16.34 | 300 | 100 | 0.0 | |
28/03/2017 |
18.12
|
300 | 17.20 | 18.12 | 17.51 | 200 | 0 | 0.0 | |
27/03/2017 |
17.20
|
4,300 | 15.97 | 17.20 | 14.44 | 3,300 | 0 | 0.1 | |
24/03/2017 |
15.97
|
300 | 15.54 | 16.16 | 15.97 | 300 | 0 | 0.0 | |
23/03/2017 |
15.54
|
400 | 15.18 | 15.97 | 15.54 | 400 | 0 | 0.0 | |
22/03/2017 |
15.18
|
16,200 | 14.93 | 15.85 | 13.82 | 500 | 0 | 0.0 | |
21/03/2017 |
14.93
|
100 | 16.53 | 16.53 | 14.93 | 0 | 0 | 0 | |
20/03/2017 |
16.53
|
300 | 16.28 | 16.53 | 14.68 | 200 | 0 | 0.0 | |
17/03/2017 |
16.28
|
100 | 15.11 | 16.28 | 16.28 | 100 | 0 | 0.0 | |
16/03/2017 |
15.11
|
4,600 | 13.76 | 15.11 | 13.27 | 3,900 | 0 | 0.1 | |
15/03/2017 |
13.76
|
1,930 | 15.24 | 16.59 | 13.76 | 400 | 0 | 0.0 | |
14/03/2017 |
15.24
|
4,970 | 14.07 | 15.42 | 13.21 | 4,800 | 0 | 0.1 | |
13/03/2017 |
14.07
|
4 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
10/03/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
09/03/2017: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
09/03/2017 |
14.07
|
70 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
08/03/2017 |
14.07
|
308 | 13.31 | 14.07 | 13.55 | 300 | 0 | 0.0 | |
07/03/2017 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
06/03/2017 |
13.31
|
690 | 14.53 | 14.53 | 13.14 | 300 | 0 | 0.0 | |
03/03/2017 |
14.53
|
503 | 14.53 | 15.41 | 13.66 | 300 | 0 | 0.0 | |
02/03/2017 |
14.53
|
400 | 13.90 | 15.12 | 13.66 | 300 | 0 | 0.0 | |
01/03/2017 |
13.90
|
2,600 | 13.95 | 15.12 | 12.56 | 400 | 0 | 0.0 | |
28/02/2017 |
13.95
|
210 | 13.95 | 15.12 | 13.95 | 100 | 0 | 0.0 | |
27/02/2017 |
13.95
|
360 | 13.31 | 14.53 | 13.26 | 200 | 0 | 0.0 | |
24/02/2017 |
13.31
|
602 | 13.08 | 13.31 | 11.86 | 200 | 0 | 0.0 | |
23/02/2017 |
13.08
|
1,500 | 14.48 | 14.48 | 13.08 | 0 | 0 | 0 | |
22/02/2017 |
14.48
|
1,400 | 13.20 | 14.48 | 11.98 | 1,300 | 0 | 0.0 | |
21/02/2017 |
13.20
|
331 | 14.65 | 14.65 | 13.20 | 0 | 0 | 0 | |
20/02/2017 |
14.65
|
200 | 16.28 | 16.28 | 14.65 | 0 | 0 | 0 | |
17/02/2017 |
16.28
|
100 | 18.08 | 18.08 | 16.28 | 0 | 0 | 0 |