Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1 | 5.08% | 160,300 | 0 | 0 |
19.50
20.90
20.70
|
2 tháng
(2024-09-13) |
0.50 | 2.48% | 178,100 | 0 | 0 |
19.40
20.90
20.70
|
3 tháng
(2024-08-14) |
0.70 | 3.50% | 191,700 | 0 | 0 |
19.40
20.90
20.70
|
6 tháng
(2024-05-16) |
2.40 | 13.10% | 274,100 | 0 | 0 |
18.10
20.90
20.70
|
12 tháng
(2023-11-20) |
2.38 | 12.96% | 571,700 | -187,500 | -3.2 |
16.06
20.90
20.70
|
24 tháng
(2022-11-23) |
7.28 | 54.24% | 901,158 | -212,000 | -3.6 |
13.42
20.90
20.70
|
36 tháng
(2021-11-29) |
0.67 | 3.35% | 1,321,440 | -57,500 | 0.4 |
13.34
22.88
20.70
|
60 tháng
(2019-12-09) |
8.22 | 65.89% | 3,238,755 | -124,796 | -0.4 |
9.89
22.88
20.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2017 |
8.97
|
7,400 | 9.09 | 9.09 | 8.97 | 0 | 5,000 | -0.1 | |
10/04/2017 |
9.09
|
100 | 8.97 | 9.09 | 9.09 | 100 | 0 | 0.0 | |
07/04/2017 |
8.97
|
2,900 | 8.97 | 8.97 | 8.97 | 0 | 2,500 | -0.0 | |
05/04/2017 |
8.97
|
1,300 | 9.09 | 9.09 | 8.92 | 300 | 1,200 | -0.0 | |
04/04/2017 |
9.09
|
12,900 | 9.20 | 9.20 | 8.92 | 100 | 600 | -0.0 | |
03/04/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
31/03/2017 |
9.20
|
4,200 | 9.09 | 9.20 | 8.97 | 3,700 | 2,500 | 0.0 | |
30/03/2017 |
9.09
|
5,700 | 9.20 | 9.20 | 8.92 | 5,200 | 5,700 | -0.0 | |
29/03/2017 |
9.20
|
100 | 9.03 | 9.20 | 9.20 | 100 | 100 | 0 | |
28/03/2017 |
9.03
|
300 | 9.09 | 9.09 | 9.03 | 100 | 100 | 0 | |
27/03/2017 |
9.09
|
600 | 9.09 | 9.09 | 8.92 | 100 | 600 | -0.0 | |
24/03/2017 |
9.09
|
200 | 9.09 | 9.20 | 9.09 | 200 | 200 | 0 | |
23/03/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
22/03/2017 |
9.09
|
2,000 | 9.09 | 9.20 | 8.92 | 200 | 2,000 | -0.0 | |
21/03/2017 |
9.09
|
2,000 | 9.20 | 9.20 | 8.97 | 300 | 2,000 | -0.0 | |
20/03/2017 |
9.20
|
3,600 | 9.37 | 9.37 | 9.20 | 3,600 | 1,300 | 0.0 | |
17/03/2017 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
16/03/2017 |
9.37
|
1,000 | 9.09 | 9.37 | 9.14 | 1,000 | 0 | 0.0 | |
15/03/2017 |
9.09
|
400 | 9.03 | 9.09 | 8.41 | 100 | 100 | 0 | |
14/03/2017 |
9.03
|
100 | 8.92 | 9.03 | 9.03 | 100 | 0 | 0.0 | |
13/03/2017 |
8.92
|
2,000 | 9.09 | 9.09 | 8.81 | 900 | 0 | 0.0 | |
10/03/2017 |
9.09
|
4,300 | 9.20 | 9.20 | 8.69 | 100 | 700 | -0.0 | |
09/03/2017 |
9.20
|
100 | 9.03 | 9.20 | 9.20 | 100 | 100 | 0 | |
08/03/2017 |
9.03
|
300 | 9.09 | 9.20 | 9.03 | 300 | 100 | 0.0 | |
07/03/2017 |
9.09
|
2,500 | 9.09 | 9.54 | 8.92 | 1,400 | 1,300 | 0.0 | |
06/03/2017 |
9.09
|
200 | 9.09 | 9.09 | 8.86 | 100 | 100 | 0 | |
03/03/2017 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 100 | -0.0 | |
02/03/2017 |
9.09
|
600 | 8.97 | 9.20 | 8.97 | 200 | 500 | -0.0 | |
01/03/2017 |
8.97
|
500 | 9.09 | 9.09 | 8.97 | 0 | 100 | -0.0 | |
28/02/2017 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 100 | 0 | |
27/02/2017 |
9.09
|
4,100 | 9.09 | 9.09 | 8.92 | 1,300 | 3,900 | -0.0 | |
24/02/2017 |
9.09
|
700 | 8.97 | 9.20 | 8.92 | 400 | 0 | 0.0 | |
23/02/2017 |
8.97
|
4,900 | 9.25 | 9.48 | 8.97 | 500 | 3,400 | -0.0 | |
22/02/2017 |
9.25
|
200 | 9.25 | 9.25 | 8.97 | 100 | 0 | 0.0 | |
21/02/2017 |
9.25
|
14,000 | 9.70 | 9.70 | 8.97 | 700 | 13,100 | -0.2 | |
20/02/2017 |
9.70
|
34,700 | 8.97 | 9.82 | 8.92 | 24,700 | 24,800 | 0.0 | |
17/02/2017 |
8.97
|
9,200 | 9.14 | 9.14 | 8.92 | 5,200 | 6,000 | -0.0 | |
16/02/2017 |
9.14
|
6,500 | 8.97 | 9.20 | 8.97 | 5,500 | 1,200 | 0.1 | |
15/02/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
14/02/2017 |
8.97
|
6,100 | 9.03 | 9.20 | 8.92 | 5,200 | 5,200 | 0 | |
13/02/2017 |
9.03
|
4,500 | 9.03 | 9.20 | 8.92 | 400 | 1,400 | -0.0 | |
10/02/2017 |
9.03
|
9,100 | 9.25 | 9.25 | 8.92 | 5,300 | 5,600 | -0.0 | |
09/02/2017 |
9.25
|
4,900 | 9.31 | 9.31 | 8.97 | 4,900 | 900 | 0.1 | |
08/02/2017 |
9.31
|
200 | 9.14 | 9.31 | 8.97 | 200 | 0 | 0.0 | |
07/02/2017 |
9.14
|
900 | 9.20 | 9.20 | 9.14 | 0 | 0 | 0 | |
06/02/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/02/2017 |
9.20
|
7,400 | 9.20 | 9.20 | 8.97 | 7,100 | 3,000 | 0.1 | |
02/02/2017 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 1,000 | -0.0 | |
25/01/2017 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 100 | 0 | 0.0 | |
24/01/2017 |
9.20
|
3,000 | 9.31 | 9.31 | 9.20 | 3,000 | 0 | 0.0 | |
23/01/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
20/01/2017 |
9.31
|
100 | 9.20 | 9.31 | 9.31 | 100 | 0 | 0.0 | |
19/01/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/01/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/01/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
16/01/2017 |
9.20
|
300 | 9.09 | 9.20 | 8.97 | 200 | 0 | 0.0 | |
13/01/2017 |
9.09
|
14,200 | 9.31 | 9.31 | 8.75 | 1,100 | 0 | 0.0 | |
12/01/2017 |
9.31
|
100 | 9.03 | 9.31 | 9.31 | 100 | 100 | 0 | |
11/01/2017 |
9.03
|
700 | 9.09 | 9.25 | 9.03 | 300 | 0 | 0.0 | |
10/01/2017 |
9.09
|
3,400 | 8.97 | 9.25 | 8.97 | 200 | 3,000 | -0.0 | |
09/01/2017 |
8.97
|
600 | 8.97 | 9.25 | 8.97 | 100 | 500 | -0.0 | |
06/01/2017 |
8.97
|
1,100 | 9.48 | 9.48 | 8.97 | 0 | 0 | 0 | |
05/01/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
04/01/2017 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 100 | 0 | 0.0 | |
03/01/2017 |
9.48
|
200 | 9.54 | 9.54 | 9.48 | 0 | 0 | 0 | |
30/12/2016 |
9.54
|
10,000 | 9.25 | 9.70 | 9.25 | 10,000 | 5,000 | 0.1 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
29/12/2016 |
9.25
|
18,300 | 9.14 | 9.48 | 8.97 | 18,100 | 0 | 0.3 | |
28/12/2016 |
9.14
|
7,300 | 9.14 | 9.14 | 8.63 | 1,900 | 0 | 0.0 | |
27/12/2016 |
9.14
|
1,100 | 9.24 | 9.24 | 8.74 | 700 | 0 | 0.0 | |
26/12/2016 |
9.24
|
600 | 9.24 | 9.24 | 8.69 | 300 | 0 | 0.0 | |
23/12/2016 |
9.24
|
1,000 | 9.09 | 9.35 | 8.99 | 600 | 100 | 0.0 | |
22/12/2016 |
9.09
|
10,600 | 8.94 | 9.14 | 8.79 | 400 | 7,400 | -0.1 | |
21/12/2016 |
8.94
|
500 | 8.94 | 8.94 | 8.69 | 200 | 0 | 0.0 | |
20/12/2016 |
8.94
|
200 | 8.94 | 8.94 | 8.69 | 100 | 0 | 0.0 | |
19/12/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
16/12/2016 |
8.94
|
100 | 8.84 | 8.94 | 8.94 | 100 | 100 | 0 | |
15/12/2016 |
8.84
|
4,400 | 8.84 | 8.94 | 8.63 | 1,700 | 1,900 | -0.0 | |
14/12/2016 |
8.84
|
8,800 | 8.94 | 8.94 | 8.63 | 4,200 | 2,000 | 0.0 | |
13/12/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/12/2016 |
8.94
|
100 | 8.79 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
09/12/2016 |
8.79
|
8,200 | 8.79 | 8.99 | 8.69 | 100 | 0 | 0.0 | |
08/12/2016 |
8.79
|
3,700 | 8.74 | 8.99 | 8.74 | 200 | 0 | 0.0 | |
07/12/2016 |
8.74
|
13,000 | 9.09 | 9.09 | 8.69 | 700 | 0 | 0.0 | |
06/12/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
05/12/2016 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 | |
02/12/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
01/12/2016 |
9.09
|
400 | 9.09 | 9.09 | 8.69 | 200 | 0 | 0.0 | |
30/11/2016 |
9.09
|
6,400 | 9.09 | 9.09 | 8.69 | 6,100 | 0 | 0.1 | |
29/11/2016 |
9.09
|
400 | 9.19 | 9.19 | 8.84 | 200 | 0 | 0.0 | |
28/11/2016 |
9.19
|
600 | 9.35 | 9.35 | 8.84 | 500 | 0 | 0.0 | |
25/11/2016 |
9.35
|
6,600 | 8.79 | 9.35 | 8.58 | 5,200 | 5,000 | 0.0 | |
24/11/2016 |
8.79
|
600 | 8.79 | 8.79 | 8.58 | 400 | 400 | 0 | |
23/11/2016 |
8.79
|
500 | 8.79 | 8.79 | 8.63 | 300 | 300 | 0 | |
22/11/2016 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 100 | 0 | |
21/11/2016 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 100 | 0 | |
18/11/2016 |
8.79
|
200 | 8.74 | 8.79 | 8.79 | 200 | 100 | 0.0 | |
17/11/2016 |
8.74
|
300 | 8.74 | 8.74 | 8.69 | 200 | 0 | 0.0 | |
16/11/2016 |
8.74
|
400 | 8.79 | 8.79 | 8.63 | 300 | 0 | 0.0 | |
15/11/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
14/11/2016 |
8.79
|
1,600 | 8.94 | 8.94 | 8.74 | 0 | 100 | -0.0 |