Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.35 | -10.73% | 1,187,800 | -2,600 | -0.1 |
19.50
22.05
19.50
|
2 tháng
(2024-09-26) |
-1.75 | -8.22% | 2,977,900 | 2,400 | 0.1 |
19.50
23.55
19.50
|
3 tháng
(2024-08-27) |
-0.05 | -0.26% | 4,373,800 | 4,600 | 0.1 |
19.35
23.55
19.50
|
6 tháng
(2024-05-29) |
2.75 | 16.37% | 9,887,100 | -18,400 | -0.4 |
16.70
23.55
19.50
|
12 tháng
(2023-12-01) |
5.73 | 41.48% | 17,142,900 | -158,500 | -3.0 |
13.82
23.55
19.50
|
24 tháng
(2022-12-06) |
8.57 | 78.12% | 28,020,700 | -170,198 | -2.9 |
10.54
23.55
19.50
|
36 tháng
(2021-12-13) |
-1.71 | -8.06% | 49,284,600 | -329,989 | -7.1 |
8.29
26.44
19.50
|
60 tháng
(2019-12-23) |
8.55 | 77.70% | 97,891,190 | -1,654,839 | -28.5 |
6.81
28.45
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2017 |
14.36
|
103,350 | 13.44 | 14.36 | 13.18 | 0 | 0 | 0 | |
19/04/2017 |
13.44
|
49,360 | 14.43 | 14.43 | 13.44 | 0 | 0 | 0 | |
18/04/2017 |
14.43
|
9,220 | 14.49 | 14.56 | 13.83 | 50 | 0 | 0.0 | |
17/04/2017 |
14.49
|
27,700 | 14.82 | 14.82 | 13.97 | 0 | 10 | -0.0 | |
14/04/2017 |
14.82
|
44,810 | 14.16 | 14.82 | 13.50 | 0 | 0 | 0 | |
13/04/2017 |
14.16
|
33,370 | 14.56 | 14.82 | 13.77 | 0 | 0 | 0 | |
12/04/2017 |
14.56
|
22,640 | 14.82 | 14.82 | 14.00 | 0 | 0 | 0 | |
11/04/2017 |
14.82
|
46,170 | 15.15 | 15.15 | 14.36 | 0 | 0 | 0 | |
10/04/2017 |
15.15
|
28,390 | 15.15 | 15.48 | 14.49 | 0 | 0 | 0 | |
07/04/2017 |
15.15
|
73,680 | 14.30 | 15.28 | 13.83 | 0 | 2,830 | -0.1 | |
05/04/2017 |
14.30
|
37,450 | 14.26 | 15.15 | 13.83 | 10 | 8,000 | -0.2 | |
04/04/2017 |
14.26
|
49,760 | 15.15 | 15.15 | 14.16 | 0 | 4,800 | -0.1 | |
03/04/2017 |
15.15
|
91,850 | 15.74 | 15.74 | 14.66 | 0 | 700 | -0.0 | |
31/03/2017 |
15.74
|
62,420 | 15.74 | 16.14 | 15.15 | 0 | 0 | 0 | |
30/03/2017 |
15.74
|
91,330 | 15.15 | 16.14 | 15.15 | 0 | 0 | 0 | |
29/03/2017 |
15.15
|
111,840 | 14.23 | 15.22 | 13.50 | 20 | 500 | -0.0 | |
28/03/2017 |
14.23
|
51,680 | 14.82 | 15.35 | 14.16 | 0 | 2,700 | -0.1 | |
27/03/2017 |
14.82
|
88,420 | 14.23 | 14.82 | 13.90 | 5,300 | 1,450 | 0.1 | |
24/03/2017 |
14.23
|
112,440 | 13.37 | 14.30 | 13.44 | 0 | 1,700 | -0.0 | |
23/03/2017 |
13.37
|
126,200 | 12.52 | 13.37 | 12.25 | 2,200 | 500 | 0.0 | |
22/03/2017 |
12.52
|
57,820 | 12.52 | 12.65 | 12.19 | 890 | 500 | 0.0 | |
21/03/2017 |
12.52
|
88,070 | 11.92 | 12.75 | 11.92 | 1,000 | 5,880 | -0.1 | |
20/03/2017 |
11.92
|
42,790 | 11.99 | 11.99 | 11.73 | 0 | 1,320 | -0.0 | |
17/03/2017 |
11.99
|
41,200 | 11.33 | 12.06 | 11.20 | 0 | 2,280 | -0.0 | |
16/03/2017 |
11.33
|
24,980 | 11.33 | 11.33 | 11.13 | 0 | 0 | 0 | |
15/03/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
15/03/2017 |
11.33
|
36,340 | 11.00 | 11.46 | 11.07 | 7,500 | 8,430 | -0.0 | |
14/03/2017 |
11.00
|
30,820 | 11.13 | 11.13 | 10.68 | 0 | 0 | 0 | |
13/03/2017 |
11.13
|
58,540 | 11.13 | 11.19 | 10.49 | 0 | 2,770 | -0.0 | |
10/03/2017 |
11.13
|
35,630 | 11.00 | 11.19 | 11.00 | 0 | 1,500 | -0.0 | |
09/03/2017 |
11.00
|
47,190 | 10.68 | 11.07 | 10.74 | 5,860 | 4,130 | 0.0 | |
08/03/2017 |
10.68
|
17,020 | 10.55 | 10.94 | 10.42 | 0 | 0 | 0 | |
07/03/2017 |
10.55
|
31,440 | 10.81 | 10.81 | 10.49 | 0 | 0 | 0 | |
06/03/2017 |
10.81
|
11,510 | 10.94 | 10.94 | 10.49 | 300 | 320 | -0.0 | |
03/03/2017 |
10.94
|
54,440 | 10.94 | 11.32 | 10.94 | 0 | 2,840 | -0.0 | |
02/03/2017 |
10.94
|
135,320 | 10.23 | 10.94 | 10.10 | 0 | 380 | -0.0 | |
01/03/2017 |
10.23
|
15,120 | 10.23 | 10.62 | 9.81 | 0 | 1,200 | -0.0 | |
28/02/2017 |
10.23
|
7,080 | 10.23 | 10.29 | 9.97 | 0 | 0 | 0 | |
27/02/2017 |
10.23
|
34,410 | 10.29 | 10.29 | 9.71 | 0 | 0 | 0 | |
24/02/2017 |
10.29
|
6,760 | 10.39 | 10.39 | 10.10 | 0 | 0 | 0 | |
23/02/2017 |
10.39
|
270 | 10.49 | 10.49 | 10.29 | 0 | 50 | -0.0 | |
22/02/2017 |
10.49
|
44,180 | 10.26 | 10.81 | 10.29 | 0 | 4,550 | -0.1 | |
21/02/2017 |
10.26
|
84,430 | 9.62 | 10.26 | 9.65 | 0 | 5,200 | -0.1 | |
20/02/2017 |
9.62
|
14,090 | 9.59 | 9.65 | 9.52 | 0 | 0 | 0 | |
17/02/2017 |
9.59
|
25,080 | 9.65 | 9.65 | 9.14 | 0 | 0 | 0 | |
16/02/2017 |
9.65
|
35,410 | 9.49 | 9.71 | 9.49 | 1,000 | 0 | 0.0 | |
15/02/2017 |
9.49
|
5,890 | 9.55 | 9.71 | 9.49 | 1,000 | 0 | 0.0 | |
14/02/2017 |
9.55
|
7,700 | 9.46 | 9.78 | 9.46 | 2,000 | 0 | 0.0 | |
13/02/2017 |
9.46
|
27,110 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
10/02/2017 |
9.46
|
9,900 | 9.46 | 9.46 | 9.39 | 0 | 0 | 0 | |
09/02/2017 |
9.46
|
10,090 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
08/02/2017 |
9.46
|
10,560 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 | |
07/02/2017 |
9.52
|
8,260 | 9.78 | 9.78 | 9.52 | 0 | 1,100 | -0.0 | |
06/02/2017 |
9.78
|
1,420 | 9.81 | 9.81 | 9.65 | 0 | 20 | -0.0 | |
03/02/2017 |
9.81
|
1,090 | 9.81 | 9.84 | 9.65 | 0 | 30 | -0.0 | |
02/02/2017 |
9.81
|
5,020 | 9.78 | 9.81 | 9.71 | 0 | 0 | 0 | |
25/01/2017 |
9.78
|
1,960 | 9.65 | 9.84 | 9.65 | 10 | 840 | -0.0 | |
24/01/2017 |
9.65
|
4,860 | 9.65 | 9.65 | 9.39 | 0 | 840 | -0.0 | |
23/01/2017 |
9.65
|
5,010 | 9.33 | 9.65 | 9.33 | 0 | 840 | -0.0 | |
20/01/2017 |
9.33
|
8,120 | 9.84 | 9.84 | 9.33 | 0 | 840 | -0.0 | |
19/01/2017 |
9.84
|
1,500 | 9.65 | 9.94 | 9.84 | 650 | 840 | -0.0 | |
18/01/2017 |
9.65
|
6,100 | 9.65 | 9.65 | 9.65 | 0 | 2,480 | -0.0 | |
17/01/2017 |
9.65
|
1,430 | 9.65 | 9.65 | 9.65 | 0 | 230 | -0.0 | |
16/01/2017 |
9.65
|
1,150 | 9.65 | 9.65 | 9.39 | 0 | 50 | -0.0 | |
13/01/2017 |
9.65
|
1,540 | 9.65 | 9.65 | 9.39 | 0 | 0 | 0 | |
12/01/2017 |
9.65
|
2,910 | 9.65 | 9.84 | 9.65 | 0 | 0 | 0 | |
11/01/2017 |
9.65
|
3,050 | 9.71 | 9.71 | 9.65 | 0 | 0 | 0 | |
10/01/2017 |
9.71
|
1,030 | 9.65 | 9.71 | 9.65 | 0 | 0 | 0 | |
09/01/2017 |
9.65
|
12,910 | 9.65 | 9.65 | 9.33 | 0 | 0 | 0 | |
06/01/2017 |
9.65
|
8,170 | 9.71 | 9.78 | 9.65 | 0 | 0 | 0 | |
05/01/2017 |
9.71
|
1,520 | 9.46 | 9.71 | 9.65 | 0 | 0 | 0 | |
04/01/2017 |
9.46
|
3,500 | 9.78 | 9.78 | 9.46 | 0 | 0 | 0 | |
03/01/2017 |
9.78
|
14,750 | 9.78 | 9.78 | 9.14 | 1,870 | 0 | 0.0 | |
30/12/2016 |
9.78
|
9,030 | 9.78 | 9.78 | 9.55 | 0 | 0 | 0 | |
29/12/2016 |
9.78
|
10,140 | 9.78 | 9.78 | 9.65 | 0 | 0 | 0 | |
28/12/2016 |
9.78
|
8,110 | 9.65 | 9.78 | 9.46 | 0 | 500 | -0.0 | |
27/12/2016 |
9.65
|
9,180 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 | |
26/12/2016 |
9.84
|
1,570 | 9.84 | 9.97 | 9.65 | 0 | 0 | 0 | |
23/12/2016 |
9.84
|
18,660 | 9.78 | 9.84 | 9.65 | 0 | 0 | 0 | |
22/12/2016 |
9.78
|
7,500 | 9.84 | 9.97 | 9.65 | 0 | 1,200 | -0.0 | |
21/12/2016 |
9.84
|
2,720 | 9.78 | 9.84 | 9.65 | 0 | 0 | 0 | |
20/12/2016 |
9.78
|
2,810 | 9.78 | 9.78 | 9.65 | 0 | 0 | 0 | |
19/12/2016 |
9.78
|
6,660 | 9.65 | 9.91 | 9.65 | 0 | 2,600 | -0.0 | |
16/12/2016 |
9.65
|
15,670 | 9.65 | 9.91 | 9.65 | 0 | 1,950 | -0.0 | |
15/12/2016 |
9.65
|
8,270 | 9.71 | 9.91 | 9.26 | 0 | 0 | 0 | |
14/12/2016 |
9.71
|
28,350 | 9.17 | 9.78 | 9.62 | 30 | 0 | 0.0 | |
13/12/2016 |
9.17
|
5,040 | 9.52 | 9.52 | 9.01 | 0 | 0 | 0 | |
12/12/2016 |
9.52
|
1,410 | 9.65 | 9.65 | 9.52 | 0 | 0 | 0 | |
09/12/2016 |
9.65
|
7,090 | 9.71 | 9.75 | 9.55 | 0 | 0 | 0 | |
08/12/2016 |
9.71
|
11,690 | 9.65 | 9.71 | 9.59 | 0 | 20 | -0.0 | |
07/12/2016 |
9.65
|
18,680 | 9.71 | 9.78 | 9.39 | 10 | 0 | 0.0 | |
06/12/2016 |
9.71
|
52,970 | 9.71 | 9.78 | 9.33 | 210 | 0 | 0.0 | |
05/12/2016 |
9.71
|
1,030 | 9.78 | 9.78 | 9.33 | 0 | 0 | 0 | |
02/12/2016 |
9.78
|
26,450 | 9.78 | 9.91 | 9.62 | 3,200 | 3,000 | 0.0 | |
01/12/2016 |
9.78
|
10,030 | 9.91 | 9.91 | 9.62 | 650 | 0 | 0.0 | |
30/11/2016 |
9.91
|
2,300 | 9.78 | 9.91 | 9.65 | 0 | 0 | 0 | |
29/11/2016 |
9.78
|
4,640 | 9.49 | 9.97 | 9.46 | 0 | 0 | 0 | |
28/11/2016 |
9.49
|
4,010 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 | |
25/11/2016 |
9.52
|
16,300 | 9.65 | 9.65 | 9.52 | 0 | 790 | -0.0 | |
24/11/2016 |
9.65
|
12,040 | 9.78 | 9.78 | 9.52 | 0 | 0 | 0 | |
23/11/2016 |
9.78
|
8,330 | 9.84 | 10.17 | 9.52 | 0 | 10 | -0.0 |