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) |
3 | 7.16% | 558,600 | 247,377 | 10.9 |
41.45
45.25
44.90
|
2 tháng
(2024-07-22) |
2.90 | 6.90% | 1,218,400 | 518,888 | 22.5 |
41.10
45.25
44.90
|
3 tháng
(2024-06-24) |
3.40 | 8.19% | 1,576,200 | 521,288 | 22.6 |
41.10
45.25
44.90
|
6 tháng
(2024-03-25) |
9.20 | 25.77% | 3,264,900 | 506,888 | 22.0 |
35.05
45.25
44.90
|
12 tháng
(2023-09-26) |
9.79 | 27.90% | 6,965,300 | 534,388 | 23.2 |
31.65
45.25
44.90
|
24 tháng
(2022-10-03) |
12.77 | 39.76% | 14,282,200 | 534,888 | 22.5 |
22.01
45.25
44.90
|
36 tháng
(2021-10-06) |
6.64 | 17.36% | 25,325,900 | -43,438 | -28.5 |
22.01
55.05
44.90
|
60 tháng
(2019-10-17) |
29.87 | 198.68% | 33,771,440 | 500,792 | 7.4 |
15.03
55.05
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
14.07
|
11,250 | 14.07 | 14.16 | 14.04 | 0 | 0 | 0 | |
06/07/2017 |
14.07
|
15,660 | 14.07 | 14.18 | 14.02 | 100 | 0 | 0.0 | |
05/07/2017 |
14.07
|
8,620 | 14.07 | 14.18 | 14.02 | 200 | 0 | 0.0 | |
04/07/2017 |
14.07
|
10,750 | 13.96 | 14.13 | 13.93 | 0 | 0 | 0 | |
03/07/2017 |
13.96
|
29,820 | 14.16 | 14.16 | 13.87 | 400 | 0 | 0.0 | |
30/06/2017 |
14.16
|
60,470 | 14.27 | 14.35 | 13.99 | 0 | 0 | 0 | |
29/06/2017 |
14.27
|
21,220 | 14.35 | 14.58 | 14.13 | 190 | 0 | 0.0 | |
28/06/2017 |
14.35
|
32,260 | 13.93 | 14.41 | 13.90 | 0 | 0 | 0 | |
27/06/2017 |
13.93
|
12,790 | 13.99 | 13.99 | 13.83 | 200 | 1,290 | -0.1 | |
26/06/2017 |
13.99
|
21,810 | 13.96 | 13.99 | 13.79 | 4,020 | 0 | 0.2 | |
23/06/2017 |
13.96
|
4,800 | 13.93 | 13.99 | 13.93 | 0 | 0 | 0 | |
22/06/2017 |
13.93
|
5,900 | 13.73 | 13.99 | 13.79 | 0 | 0 | 0 | |
21/06/2017 |
13.73
|
31,940 | 14.07 | 14.07 | 13.73 | 0 | 730 | -0.0 | |
20/06/2017 |
14.07
|
18,550 | 14.10 | 14.18 | 13.96 | 200 | 0 | 0.0 | |
19/06/2017 |
14.10
|
13,270 | 14.16 | 14.16 | 14.04 | 0 | 0 | 0 | |
16/06/2017 |
14.16
|
13,370 | 14.18 | 14.18 | 14.02 | 0 | 0 | 0 | |
15/06/2017 |
14.18
|
21,120 | 14.18 | 14.21 | 14.13 | 150 | 0 | 0.0 | |
14/06/2017 |
14.18
|
35,740 | 14.13 | 14.24 | 14.13 | 0 | 160 | -0.0 | |
13/06/2017 |
14.13
|
29,620 | 13.79 | 14.58 | 14.04 | 0 | 0 | 0 | |
12/06/2017 |
13.79
|
44,000 | 13.93 | 13.93 | 13.65 | 21,520 | 0 | 1.1 | |
09/06/2017 |
13.93
|
5,620 | 13.59 | 13.99 | 13.59 | 500 | 0 | 0.0 | |
08/06/2017 |
13.59
|
31,960 | 14.07 | 14.07 | 13.57 | 0 | 0 | 0 | |
07/06/2017 |
14.07
|
8,000 | 14.21 | 14.21 | 13.90 | 100 | 0 | 0.0 | |
06/06/2017 |
14.21
|
9,480 | 14.18 | 14.44 | 13.99 | 0 | 0 | 0 | |
05/06/2017 |
14.18
|
55,080 | 13.79 | 14.24 | 13.79 | 0 | 0 | 0 | |
02/06/2017 |
13.79
|
13,420 | 13.65 | 13.90 | 13.62 | 840 | 0 | 0.0 | |
01/06/2017 |
13.65
|
32,200 | 13.34 | 13.68 | 13.28 | 0 | 0 | 0 | |
31/05/2017 |
13.34
|
20,970 | 13.45 | 13.45 | 13.23 | 0 | 0 | 0 | |
30/05/2017 |
13.45
|
53,810 | 13.93 | 13.93 | 13.23 | 400 | 0 | 0.0 | |
29/05/2017 |
13.93
|
10,760 | 14.18 | 14.21 | 13.93 | 0 | 0 | 0 | |
26/05/2017 |
14.18
|
56,030 | 13.93 | 14.18 | 13.79 | 0 | 0 | 0 | |
25/05/2017 |
13.93
|
18,470 | 14.35 | 14.35 | 13.93 | 0 | 0 | 0 | |
24/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/05/2017 |
14.35
|
16,650 | 14.47 | 14.80 | 14.35 | 1,000 | 0 | 0.1 | |
23/05/2017 |
14.47
|
31,260 | 14.79 | 14.82 | 14.38 | 200 | 0 | 0.0 | |
22/05/2017 |
14.79
|
18,400 | 14.90 | 14.90 | 14.63 | 0 | 0 | 0 | |
19/05/2017 |
14.90
|
33,020 | 14.82 | 14.93 | 14.79 | 0 | 0 | 0 | |
18/05/2017 |
14.82
|
19,830 | 14.90 | 14.93 | 14.82 | 200 | 0 | 0.0 | |
17/05/2017 |
14.90
|
15,790 | 14.85 | 14.95 | 14.76 | 0 | 0 | 0 | |
16/05/2017 |
14.85
|
48,400 | 15.31 | 15.31 | 14.85 | 0 | 0 | 0 | |
15/05/2017 |
15.31
|
11,390 | 15.41 | 15.41 | 15.17 | 0 | 70 | -0.0 | |
12/05/2017 |
15.41
|
27,420 | 15.39 | 15.50 | 15.31 | 1,400 | 0 | 0.1 | |
11/05/2017 |
15.39
|
29,180 | 14.95 | 15.58 | 15.09 | 0 | 0 | 0 | |
10/05/2017 |
14.95
|
16,400 | 15.06 | 15.20 | 14.95 | 0 | 0 | 0 | |
09/05/2017 |
15.06
|
25,570 | 14.95 | 15.12 | 14.68 | 270 | 0 | 0.0 | |
08/05/2017 |
14.95
|
55,820 | 14.63 | 14.98 | 14.38 | 0 | 0 | 0 | |
05/05/2017 |
14.63
|
44,320 | 14.87 | 14.87 | 14.49 | 0 | 0 | 0 | |
04/05/2017 |
14.87
|
23,250 | 14.98 | 15.01 | 14.82 | 0 | 0 | 0 | |
03/05/2017 |
14.98
|
48,530 | 14.93 | 15.01 | 14.76 | 0 | 0 | 0 | |
28/04/2017 |
14.93
|
80,710 | 14.49 | 15.14 | 14.71 | 0 | 0 | 0 | |
27/04/2017 |
14.49
|
7,590 | 14.52 | 14.57 | 14.36 | 0 | 0 | 0 | |
26/04/2017 |
14.52
|
25,750 | 14.49 | 14.52 | 14.22 | 0 | 0 | 0 | |
25/04/2017 |
14.49
|
14,040 | 14.49 | 14.49 | 14.22 | 0 | 0 | 0 | |
24/04/2017 |
14.49
|
8,210 | 14.49 | 14.68 | 14.36 | 100 | 0 | 0.0 | |
21/04/2017 |
14.49
|
6,800 | 14.47 | 14.49 | 14.25 | 0 | 0 | 0 | |
20/04/2017 |
14.47
|
16,270 | 14.68 | 14.68 | 13.71 | 0 | 0 | 0 | |
19/04/2017 |
14.68
|
19,240 | 14.49 | 14.71 | 14.38 | 0 | 0 | 0 | |
18/04/2017 |
14.49
|
26,770 | 14.22 | 14.55 | 13.68 | 0 | 10 | -0.0 | |
17/04/2017 |
14.22
|
31,140 | 14.85 | 14.85 | 14.22 | 0 | 0 | 0 | |
14/04/2017 |
14.85
|
53,610 | 15.36 | 15.36 | 14.63 | 0 | 0 | 0 | |
13/04/2017 |
15.36
|
20,860 | 15.14 | 15.41 | 15.14 | 0 | 0 | 0 | |
12/04/2017 |
15.14
|
40,750 | 14.79 | 15.36 | 14.82 | 0 | 0 | 0 | |
11/04/2017 |
14.79
|
51,440 | 14.14 | 14.82 | 13.95 | 0 | 0 | 0 | |
10/04/2017 |
14.14
|
23,650 | 14.22 | 14.28 | 14.01 | 0 | 0 | 0 | |
07/04/2017 |
14.22
|
22,870 | 14.36 | 14.36 | 14.06 | 0 | 0 | 0 | |
05/04/2017 |
14.36
|
39,470 | 14.06 | 14.41 | 14.09 | 0 | 0 | 0 | |
04/04/2017 |
14.06
|
37,030 | 13.68 | 14.06 | 13.68 | 0 | 0 | 0 | |
03/04/2017 |
13.68
|
25,030 | 13.38 | 13.71 | 13.38 | 0 | 0 | 0 | |
31/03/2017 |
13.38
|
20,540 | 12.98 | 13.38 | 13.00 | 0 | 0 | 0 | |
30/03/2017 |
12.98
|
44,840 | 12.73 | 13.14 | 12.73 | 0 | 0 | 0 | |
29/03/2017 |
12.73
|
14,090 | 12.62 | 12.81 | 12.54 | 0 | 0 | 0 | |
28/03/2017 |
12.62
|
10,890 | 12.52 | 12.68 | 12.52 | 0 | 3,000 | -0.1 | |
27/03/2017 |
12.52
|
13,440 | 12.46 | 12.58 | 12.41 | 0 | 0 | 0 | |
24/03/2017 |
12.46
|
23,070 | 12.46 | 12.68 | 12.41 | 0 | 0 | 0 | |
23/03/2017 |
12.46
|
14,290 | 12.46 | 12.68 | 12.43 | 0 | 0 | 0 | |
22/03/2017 |
12.46
|
59,660 | 13.27 | 13.33 | 12.41 | 0 | 0 | 0 | |
21/03/2017 |
13.27
|
19,150 | 13.36 | 13.46 | 13.00 | 0 | 0 | 0 | |
20/03/2017 |
13.36
|
21,740 | 13.73 | 13.73 | 13.27 | 0 | 10 | -0.0 | |
17/03/2017 |
13.73
|
15,130 | 13.73 | 13.73 | 13.54 | 0 | 0 | 0 | |
16/03/2017 |
13.73
|
47,770 | 13.76 | 13.76 | 13.36 | 0 | 0 | 0 | |
15/03/2017 |
13.76
|
38,730 | 13.15 | 13.95 | 13.54 | 0 | 0 | 0 | |
14/03/2017 |
13.15
|
64,500 | 12.30 | 13.15 | 12.35 | 0 | 0 | 0 | |
13/03/2017 |
12.30
|
55,940 | 12.30 | 12.46 | 12.19 | 0 | 0 | 0 | |
10/03/2017 |
12.30
|
31,750 | 12.24 | 12.46 | 12.19 | 0 | 0 | 0 | |
09/03/2017 |
12.24
|
35,090 | 12.24 | 12.35 | 12.19 | 0 | 0 | 0 | |
08/03/2017 |
12.24
|
17,400 | 12.24 | 12.38 | 12.16 | 0 | 0 | 0 | |
07/03/2017 |
12.24
|
21,300 | 12.33 | 12.54 | 12.19 | 0 | 0 | 0 | |
06/03/2017 |
12.33
|
9,990 | 12.19 | 12.60 | 12.24 | 0 | 0 | 0 | |
03/03/2017 |
12.19
|
19,180 | 12.24 | 12.60 | 12.19 | 800 | 0 | 0.0 | |
02/03/2017 |
12.24
|
8,550 | 12.19 | 12.87 | 12.24 | 0 | 0 | 0 | |
01/03/2017 |
12.19
|
15,130 | 12.19 | 12.46 | 11.78 | 0 | 0 | 0 | |
28/02/2017 |
12.19
|
38,040 | 12.95 | 12.98 | 12.08 | 0 | 0 | 0 | |
27/02/2017 |
12.95
|
6,650 | 12.98 | 13.00 | 12.87 | 0 | 0 | 0 | |
24/02/2017 |
12.98
|
290 | 12.98 | 13.00 | 12.98 | 0 | 0 | 0 | |
23/02/2017 |
12.98
|
6,940 | 12.95 | 13.19 | 12.87 | 0 | 0 | 0 | |
22/02/2017 |
12.95
|
27,790 | 13.17 | 13.17 | 12.95 | 0 | 0 | 0 | |
21/02/2017 |
13.17
|
21,490 | 13.27 | 13.44 | 13.14 | 0 | 0 | 0 | |
20/02/2017 |
13.27
|
22,250 | 13.52 | 13.63 | 13.27 | 0 | 0 | 0 | |
17/02/2017 |
13.52
|
1,080 | 13.49 | 13.65 | 13.49 | 0 | 0 | 0 | |
16/02/2017 |
13.49
|
11,810 | 13.65 | 13.68 | 13.49 | 0 | 0 | 0 | |
15/02/2017 |
13.65
|
18,710 | 13.65 | 13.73 | 13.54 | 0 | 0 | 0 |