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 | 0% | 0 | 0 | 0 |
20
20
20
|
2 tháng
(2024-07-22) |
1 | 5.26% | 100 | 0 | 0 |
19
20
20
|
3 tháng
(2024-06-24) |
1 | 5.26% | 100 | 0 | 0 |
19
20
20
|
6 tháng
(2024-03-25) |
-10.40 | -34.21% | 1,885 | 0 | 0 |
16.82
30.40
20
|
12 tháng
(2023-09-26) |
-10.40 | -34.21% | 1,885 | 0 | 0 |
16.82
30.40
20
|
24 tháng
(2022-10-03) |
-13.35 | -40.02% | 6,647 | 0 | 0 |
16.82
33.35
20
|
36 tháng
(2021-10-06) |
-6.25 | -23.80% | 51,067 | 0 | 0 |
16.82
35.43
20
|
60 tháng
(2019-10-17) |
-1.28 | -6.03% | 119,287 | 0 | 0 |
10.45
35.43
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
10/07/2017 |
12.93
|
100 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
07/07/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
06/07/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
05/07/2017 |
15.03
|
60 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
04/07/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
03/07/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
30/06/2017 |
16.14
|
400 | 14.53 | 16.14 | 14.53 | 0 | 0 | 0 | |
29/06/2017 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
28/06/2017 |
14.53
|
1,260 | 12.43 | 14.53 | 12.43 | 0 | 0 | 0 | |
27/06/2017 |
14.53
|
4,860 | 14.23 | 14.53 | 14.23 | 0 | 0 | 0 | |
26/06/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
23/06/2017 |
14.23
|
1,100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
22/06/2017 |
14.23
|
200 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
21/06/2017 |
14.23
|
400 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
20/06/2017 |
15.34
|
1,200 | 14.84 | 15.34 | 14.84 | 0 | 0 | 0 | |
19/06/2017 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
16/06/2017 |
17.32
|
5,700 | 16.08 | 17.32 | 16.08 | 0 | 0 | 0 | |
15/06/2017 |
17.01
|
5,400 | 15.15 | 17.01 | 15.15 | 0 | 0 | 0 | |
14/06/2017 |
15.15
|
200 | 15.03 | 15.15 | 15.03 | 0 | 0 | 0 | |
13/06/2017 |
13.98
|
1,600 | 10.51 | 14.04 | 10.51 | 0 | 0 | 0 | |
12/06/2017 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
09/06/2017 |
12.18
|
200 | 12.25 | 12.25 | 12.18 | 0 | 0 | 0 | |
08/06/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
07/06/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
06/06/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
05/06/2017 |
11.94
|
300 | 15.15 | 15.15 | 11.94 | 0 | 0 | 0 | |
02/06/2017 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
01/06/2017 |
13.42
|
100 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
31/05/2017 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
30/05/2017 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
29/05/2017 |
17.01
|
1,200 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
26/05/2017 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
25/05/2017 |
16.58
|
1,500 | 15.46 | 16.58 | 15.46 | 0 | 0 | 0 | |
24/05/2017 |
15.46
|
1,100 | 16.70 | 16.70 | 15.46 | 0 | 0 | 0 | |
23/05/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
22/05/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
19/05/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
18/05/2017 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
17/05/2017 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
16/05/2017 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
15/05/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
12/05/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
11/05/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
10/05/2017 |
14.66
|
3 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
09/05/2017 |
14.66
|
313 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
08/05/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
05/05/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
04/05/2017 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
03/05/2017 |
14.66
|
200 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
28/04/2017 |
14.66
|
300 | 13.54 | 14.66 | 13.54 | 0 | 0 | 0 | |
27/04/2017 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
26/04/2017 |
14.66
|
200 | 14.37 | 14.66 | 14.37 | 0 | 0 | 0 | |
25/04/2017 |
14.37
|
400 | 14.07 | 14.37 | 14.07 | 0 | 0 | 0 | |
24/04/2017 |
13.49
|
144 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
21/04/2017 |
13.78
|
200 | 13.49 | 13.78 | 13.49 | 0 | 0 | 0 | |
20/04/2017 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
19/04/2017 |
14.66
|
200 | 14.07 | 14.66 | 14.07 | 0 | 0 | 0 | |
18/04/2017 |
14.07
|
200 | 13.49 | 14.07 | 13.49 | 0 | 0 | 0 | |
17/04/2017 |
14.07
|
207 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
14/04/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
13/04/2017 |
16.18
|
100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
12/04/2017 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
11/04/2017 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
10/04/2017 |
13.78
|
300 | 13.95 | 13.95 | 13.78 | 0 | 0 | 0 | |
07/04/2017 |
12.31
|
183 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
05/04/2017 |
12.31
|
100 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
04/04/2017 |
14.01
|
100 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
03/04/2017 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
31/03/2017 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
30/03/2017 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
29/03/2017 |
16.48
|
400 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
28/03/2017 |
14.37
|
457 | 14.31 | 14.37 | 14.31 | 0 | 0 | 0 | |
27/03/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
24/03/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
23/03/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
22/03/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
21/03/2017 |
16.71
|
561 | 16.71 | 17.00 | 16.71 | 0 | 0 | 0 | |
20/03/2017 |
17.00
|
8,600 | 16.71 | 17.00 | 16.71 | 0 | 0 | 0 | |
17/03/2017 |
16.42
|
1,100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
16/03/2017 |
15.83
|
1,439 | 15.83 | 15.83 | 15.77 | 0 | 0 | 0 | |
15/03/2017 |
16.42
|
800 | 16.42 | 16.53 | 16.42 | 0 | 0 | 0 | |
14/03/2017 |
16.42
|
1,700 | 15.71 | 16.42 | 15.71 | 0 | 0 | 0 | |
13/03/2017 |
15.66
|
2 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
10/03/2017 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
09/03/2017 |
16.71
|
1 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
08/03/2017 |
16.71
|
60 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
07/03/2017 |
16.71
|
681 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
06/03/2017 |
15.60
|
500 | 15.66 | 15.66 | 15.60 | 0 | 0 | 0 | |
03/03/2017 |
17.00
|
502 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
02/03/2017 |
17.00
|
200 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
01/03/2017 |
15.54
|
210 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
28/02/2017 |
17.00
|
1,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
27/02/2017 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
24/02/2017 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
23/02/2017 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
22/02/2017 |
17.18
|
1,600 | 17.00 | 17.18 | 15.01 | 0 | 0 | 0 | |
21/02/2017 |
15.01
|
320 | 14.89 | 15.01 | 14.89 | 0 | 0 | 0 | |
20/02/2017 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
17/02/2017 |
13.08
|
110 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |