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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2017 |
17.08
|
11,400 | 16.04 | 17.08 | 15.53 | 1,400 | 60 | 0.0 | |
03/07/2017 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
30/06/2017 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
29/06/2017 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
28/06/2017 |
16.04
|
140 | 15.53 | 16.04 | 16.04 | 0 | 0 | 0 | |
27/06/2017 |
15.53
|
10,400 | 14.96 | 15.53 | 15.53 | 0 | 0 | 0 | |
26/06/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
23/06/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
22/06/2017 |
14.96
|
2,200 | 15.53 | 15.53 | 14.96 | 400 | 0 | 0.0 | |
21/06/2017 |
15.53
|
920 | 15.53 | 15.53 | 15.53 | 920 | 0 | 0.0 | |
20/06/2017 |
15.53
|
390 | 15.79 | 15.79 | 15.53 | 390 | 0 | 0.0 | |
19/06/2017 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
16/06/2017 |
15.79
|
2,910 | 15.53 | 15.79 | 15.47 | 0 | 100 | -0.0 | |
15/06/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
14/06/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
13/06/2017 |
15.53
|
4,500 | 16.04 | 16.04 | 15.53 | 3,000 | 0 | 0.1 | |
12/06/2017 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
09/06/2017 |
16.04
|
2,800 | 15.53 | 16.04 | 15.79 | 0 | 0 | 0 | |
08/06/2017 |
15.53
|
2,490 | 14.80 | 15.79 | 15.53 | 0 | 0 | 0 | |
07/06/2017 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
06/06/2017 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
05/06/2017 |
14.80
|
880 | 15.01 | 15.01 | 14.80 | 0 | 0 | 0 | |
02/06/2017 |
15.01
|
400 | 15.79 | 15.79 | 15.01 | 300 | 0 | 0.0 | |
01/06/2017 |
15.79
|
1,600 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
31/05/2017 |
15.79
|
2,500 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
30/05/2017 |
15.79
|
10,200 | 15.01 | 15.79 | 15.53 | 0 | 190 | -0.0 | |
29/05/2017 |
15.01
|
3,100 | 15.63 | 15.63 | 15.01 | 260 | 300 | -0.0 | |
26/05/2017 |
15.63
|
10 | 15.53 | 15.63 | 15.63 | 0 | 10 | -0.0 | |
25/05/2017 |
15.53
|
1,250 | 15.53 | 15.53 | 15.53 | 1,250 | 50 | 0.0 | |
24/05/2017 |
15.53
|
50 | 15.68 | 15.68 | 15.53 | 0 | 50 | -0.0 | |
23/05/2017 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
22/05/2017 |
15.68
|
2,570 | 15.27 | 15.68 | 15.27 | 0 | 160 | -0.0 | |
19/05/2017: Cổ tức tiền mặt tỉ lệ: 21% | |||||||||
19/05/2017 |
15.27
|
400 | 14.70 | 15.27 | 14.75 | 200 | 400 | -0.0 | |
18/05/2017 |
14.70
|
90 | 14.36 | 14.70 | 14.70 | 0 | 0 | 0 | |
17/05/2017 |
14.36
|
3,160 | 15.42 | 15.42 | 14.36 | 0 | 0 | 0 | |
16/05/2017 |
15.42
|
12,120 | 14.70 | 15.42 | 13.73 | 100 | 660 | -0.0 | |
15/05/2017 |
14.70
|
1,160 | 14.46 | 14.70 | 14.51 | 0 | 660 | -0.0 | |
12/05/2017 |
14.46
|
190 | 14.94 | 14.94 | 14.46 | 0 | 0 | 0 | |
11/05/2017 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
10/05/2017 |
14.94
|
10 | 14.70 | 14.94 | 14.94 | 0 | 0 | 0 | |
09/05/2017 |
14.70
|
3,190 | 14.46 | 14.72 | 14.70 | 0 | 0 | 0 | |
08/05/2017 |
14.46
|
290 | 14.84 | 14.84 | 14.46 | 0 | 0 | 0 | |
05/05/2017 |
14.84
|
10 | 14.70 | 14.84 | 14.84 | 0 | 0 | 0 | |
04/05/2017 |
14.70
|
2,230 | 14.12 | 14.70 | 14.70 | 0 | 0 | 0 | |
03/05/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
28/04/2017 |
14.12
|
10 | 13.25 | 14.12 | 14.12 | 0 | 0 | 0 | |
27/04/2017 |
13.25
|
10 | 14.22 | 14.22 | 13.25 | 0 | 10 | -0.0 | |
26/04/2017 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
25/04/2017 |
14.22
|
100 | 13.49 | 14.22 | 14.22 | 0 | 0 | 0 | |
24/04/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
21/04/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
20/04/2017 |
13.49
|
40 | 13.49 | 13.49 | 13.49 | 0 | 10 | -0.0 | |
19/04/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
18/04/2017 |
13.49
|
5,000 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
17/04/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
14/04/2017 |
13.49
|
100 | 13.40 | 13.49 | 13.25 | 0 | 100 | -0.0 | |
13/04/2017 |
13.40
|
210 | 13.11 | 13.40 | 13.25 | 120 | 210 | -0.0 | |
12/04/2017 |
13.11
|
1,200 | 13.98 | 13.98 | 13.11 | 0 | 0 | 0 | |
11/04/2017 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
10/04/2017 |
13.98
|
6,100 | 13.11 | 13.98 | 13.11 | 0 | 6,000 | -0.2 | |
07/04/2017 |
13.11
|
3,650 | 13.25 | 13.25 | 12.82 | 0 | 0 | 0 | |
05/04/2017 |
13.25
|
510 | 13.16 | 13.25 | 13.01 | 500 | 500 | 0 | |
04/04/2017 |
13.16
|
3,150 | 13.01 | 13.49 | 13.16 | 650 | 300 | 0.0 | |
03/04/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
31/03/2017 |
13.01
|
150 | 13.01 | 13.01 | 13.01 | 150 | 150 | 0 | |
30/03/2017 |
13.01
|
150 | 13.01 | 13.01 | 13.01 | 0 | 150 | -0.0 | |
29/03/2017 |
13.01
|
2,400 | 12.53 | 13.35 | 13.01 | 900 | 0 | 0.0 | |
28/03/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
27/03/2017 |
12.53
|
10 | 12.67 | 12.67 | 12.53 | 10 | 0 | 0.0 | |
24/03/2017 |
12.67
|
8,000 | 13.01 | 13.01 | 12.60 | 5,500 | 0 | 0.1 | |
23/03/2017 |
13.01
|
2,100 | 12.82 | 13.01 | 13.01 | 0 | 0 | 0 | |
22/03/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
21/03/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
20/03/2017 |
12.82
|
2,000 | 13.73 | 13.73 | 12.82 | 1,000 | 0 | 0.0 | |
17/03/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
16/03/2017 |
13.73
|
2,500 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
15/03/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
14/03/2017 |
13.73
|
1,600 | 13.01 | 13.88 | 13.73 | 0 | 0 | 0 | |
13/03/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
10/03/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
09/03/2017 |
13.01
|
900 | 13.01 | 13.01 | 13.01 | 900 | 0 | 0.0 | |
08/03/2017 |
13.01
|
1,110 | 12.77 | 13.57 | 13.01 | 0 | 0 | 0 | |
07/03/2017 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
06/03/2017 |
12.77
|
2,180 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
03/03/2017 |
12.77
|
2,230 | 13.49 | 13.49 | 12.77 | 0 | 0 | 0 | |
02/03/2017 |
13.49
|
310 | 13.01 | 13.49 | 12.77 | 10 | 0 | 0.0 | |
01/03/2017 |
13.01
|
3,390 | 12.65 | 13.25 | 13.01 | 0 | 1,210 | -0.0 | |
28/02/2017 |
12.65
|
5,550 | 13.49 | 13.49 | 12.63 | 230 | 230 | 0 | |
27/02/2017 |
13.49
|
1,410 | 13.49 | 13.49 | 13.49 | 210 | 710 | -0.0 | |
24/02/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
23/02/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
22/02/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
21/02/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
20/02/2017 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
17/02/2017 |
13.49
|
520 | 13.49 | 13.49 | 13.49 | 0 | 520 | -0.0 | |
16/02/2017 |
13.49
|
520 | 13.73 | 13.73 | 13.49 | 210 | 520 | -0.0 | |
15/02/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
14/02/2017 |
13.73
|
2,700 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
13/02/2017 |
13.73
|
90 | 13.73 | 13.73 | 13.73 | 90 | 0 | 0.0 | |
10/02/2017 |
13.73
|
110 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |