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) |
-0.40 | -0.66% | 105,900 | 0 | 0 |
60
60.60
60
|
2 tháng
(2024-09-26) |
-2.10 | -3.37% | 212,800 | 0 | 0 |
60
62.40
60
|
3 tháng
(2024-08-27) |
-3.20 | -5.04% | 340,600 | -700 | -0.0 |
60
64.20
60
|
6 tháng
(2024-05-29) |
-2.52 | -4.01% | 665,600 | -1,200 | -0.1 |
60
64.20
60
|
12 tháng
(2023-12-01) |
-0.51 | -0.84% | 1,101,400 | -8,800 | -0.6 |
60
65.11
60
|
24 tháng
(2022-12-06) |
1.74 | 2.97% | 1,462,900 | -22,600 | -10.1 |
54.17
65.11
60
|
36 tháng
(2021-12-13) |
9.52 | 18.78% | 1,901,000 | 127,093 | 9.8 |
48.41
65.11
60
|
60 tháng
(2019-12-23) |
24.46 | 68.46% | 2,763,230 | 206,653 | 14.5 |
32.86
65.11
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2017 |
18.68
|
1,040 | 19.23 | 19.23 | 18.68 | 0 | 0 | 0 | |
18/04/2017 |
19.23
|
110 | 19.30 | 19.30 | 18.68 | 0 | 0 | 0 | |
17/04/2017 |
19.30
|
2,310 | 19.82 | 19.82 | 18.66 | 0 | 0 | 0 | |
14/04/2017 |
19.82
|
20 | 18.58 | 19.82 | 18.58 | 0 | 0 | 0 | |
13/04/2017 |
18.58
|
6,230 | 19.30 | 19.30 | 18.58 | 0 | 0 | 0 | |
12/04/2017 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
11/04/2017 |
19.30
|
1,620 | 19.30 | 19.30 | 18.61 | 0 | 1,610 | -0.1 | |
10/04/2017 |
19.30
|
20 | 19.33 | 19.33 | 18.83 | 0 | 0 | 0 | |
07/04/2017 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
05/04/2017 |
19.33
|
0 | 18.78 | 19.33 | 19.33 | 0 | 0 | 0 | |
04/04/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
04/04/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
03/04/2017 |
18.78
|
200 | 19.69 | 19.69 | 18.78 | 0 | 0 | 0 | |
31/03/2017 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
30/03/2017 |
19.69
|
160 | 19.07 | 19.69 | 19.69 | 160 | 0 | 0.0 | |
29/03/2017 |
19.07
|
1,000 | 19.02 | 19.07 | 19.02 | 0 | 0 | 0 | |
28/03/2017 |
19.02
|
4,450 | 19.02 | 19.02 | 18.78 | 0 | 0 | 0 | |
27/03/2017 |
19.02
|
3,940 | 18.78 | 19.02 | 18.97 | 0 | 0 | 0 | |
24/03/2017 |
18.78
|
4,000 | 18.97 | 18.97 | 18.78 | 0 | 0 | 0 | |
23/03/2017 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
22/03/2017 |
18.97
|
60 | 18.97 | 20.30 | 18.97 | 0 | 0 | 0 | |
21/03/2017 |
18.97
|
800 | 19.02 | 19.02 | 18.88 | 0 | 0 | 0 | |
20/03/2017 |
19.02
|
2,370 | 18.92 | 19.02 | 18.59 | 0 | 0 | 0 | |
17/03/2017 |
18.92
|
2,330 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
16/03/2017 |
18.92
|
570 | 18.88 | 18.92 | 18.78 | 0 | 0 | 0 | |
15/03/2017 |
18.88
|
60 | 19.26 | 19.26 | 18.61 | 0 | 0 | 0 | |
14/03/2017 |
19.26
|
70 | 18.68 | 19.26 | 18.11 | 0 | 0 | 0 | |
13/03/2017 |
18.68
|
1,930 | 18.30 | 18.73 | 18.30 | 0 | 0 | 0 | |
10/03/2017 |
18.30
|
3,000 | 18.44 | 18.44 | 18.30 | 0 | 0 | 0 | |
09/03/2017 |
18.44
|
10 | 18.78 | 18.78 | 18.44 | 0 | 0 | 0 | |
08/03/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
07/03/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
06/03/2017 |
18.78
|
2,130 | 18.92 | 18.92 | 18.78 | 400 | 0 | 0.0 | |
03/03/2017 |
18.92
|
1,020 | 19.02 | 19.02 | 18.30 | 0 | 0 | 0 | |
02/03/2017 |
19.02
|
10 | 18.39 | 19.02 | 19.02 | 0 | 0 | 0 | |
01/03/2017 |
18.39
|
140 | 19.74 | 19.74 | 18.37 | 0 | 0 | 0 | |
28/02/2017 |
19.74
|
2,120 | 18.78 | 20.08 | 18.11 | 1,000 | 0 | 0.0 | |
27/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
24/02/2017 |
18.78
|
4,050 | 18.78 | 18.78 | 18.11 | 0 | 0 | 0 | |
23/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
22/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
21/02/2017 |
18.78
|
10 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
20/02/2017 |
18.78
|
10 | 18.15 | 18.78 | 18.78 | 0 | 0 | 0 | |
17/02/2017 |
18.15
|
13,000 | 18.06 | 18.15 | 18.15 | 0 | 0 | 0 | |
16/02/2017 |
18.06
|
20 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
15/02/2017 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
14/02/2017 |
18.06
|
1,060 | 18.06 | 19.26 | 17.34 | 0 | 0 | 0 | |
13/02/2017 |
18.06
|
3,800 | 17.84 | 18.78 | 18.06 | 0 | 0 | 0 | |
10/02/2017 |
17.84
|
10 | 18.44 | 18.44 | 17.84 | 0 | 0 | 0 | |
09/02/2017 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
08/02/2017 |
18.44
|
310 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
07/02/2017 |
18.44
|
1,250 | 18.78 | 18.78 | 18.30 | 0 | 0 | 0 | |
06/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
03/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
02/02/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
25/01/2017 |
18.78
|
20 | 18.97 | 18.97 | 18.78 | 0 | 0 | 0 | |
24/01/2017 |
18.97
|
110 | 18.49 | 18.97 | 18.54 | 0 | 0 | 0 | |
23/01/2017 |
18.49
|
180 | 18.30 | 18.54 | 18.30 | 180 | 0 | 0.0 | |
20/01/2017 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
19/01/2017 |
18.30
|
180 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
18/01/2017 |
18.30
|
1,010 | 18.80 | 18.80 | 17.53 | 0 | 0 | 0 | |
17/01/2017 |
18.80
|
10 | 17.58 | 18.80 | 18.80 | 0 | 0 | 0 | |
16/01/2017 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
13/01/2017 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
12/01/2017 |
17.58
|
80 | 17.82 | 19.04 | 17.34 | 0 | 0 | 0 | |
11/01/2017 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
10/01/2017 |
17.82
|
20 | 18.03 | 18.03 | 17.09 | 0 | 0 | 0 | |
09/01/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
06/01/2017 |
18.03
|
510 | 16.85 | 18.03 | 16.85 | 0 | 0 | 0 | |
05/01/2017 |
16.85
|
220 | 17.34 | 17.34 | 16.85 | 0 | 0 | 0 | |
04/01/2017 |
17.34
|
540 | 17.67 | 17.67 | 16.85 | 0 | 0 | 0 | |
03/01/2017 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
30/12/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/12/2016 |
17.67
|
550 | 17.53 | 17.67 | 17.67 | 0 | 0 | 0 | |
29/12/2016 |
17.53
|
2,140 | 17.35 | 17.53 | 17.35 | 0 | 0 | 0 | |
28/12/2016 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
27/12/2016 |
17.35
|
5,780 | 17.53 | 17.57 | 17.35 | 0 | 0 | 0 | |
26/12/2016 |
17.53
|
3,690 | 17.57 | 17.57 | 17.35 | 0 | 0 | 0 | |
23/12/2016 |
17.57
|
10 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
22/12/2016 |
17.57
|
1,780 | 16.93 | 17.57 | 17.25 | 0 | 0 | 0 | |
21/12/2016 |
16.93
|
90 | 17.35 | 17.35 | 16.93 | 0 | 0 | 0 | |
20/12/2016 |
17.35
|
520 | 16.89 | 17.35 | 16.66 | 0 | 0 | 0 | |
19/12/2016 |
16.89
|
450 | 16.89 | 16.89 | 16.66 | 0 | 0 | 0 | |
16/12/2016 |
16.89
|
210 | 17.35 | 17.35 | 16.89 | 0 | 0 | 0 | |
15/12/2016 |
17.35
|
60 | 17.35 | 17.35 | 17.12 | 0 | 0 | 0 | |
14/12/2016 |
17.35
|
150 | 17.39 | 17.39 | 17.35 | 0 | 0 | 0 | |
13/12/2016 |
17.39
|
110 | 17.53 | 17.53 | 17.35 | 0 | 0 | 0 | |
12/12/2016 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
09/12/2016 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
08/12/2016 |
17.53
|
1,130 | 16.39 | 17.53 | 15.98 | 0 | 0 | 0 | |
07/12/2016 |
16.39
|
530 | 16.39 | 16.39 | 16.34 | 0 | 0 | 0 | |
06/12/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
05/12/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
02/12/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
01/12/2016 |
16.39
|
200 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
30/11/2016 |
16.39
|
200 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
29/11/2016 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
28/11/2016 |
16.39
|
950 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
25/11/2016 |
16.39
|
650 | 16.43 | 16.43 | 16.39 | 0 | 0 | 0 | |
24/11/2016 |
16.43
|
20 | 16.34 | 16.43 | 16.34 | 0 | 0 | 0 | |
23/11/2016 |
16.34
|
1,720 | 16.43 | 16.43 | 16.34 | 0 | 0 | 0 | |
22/11/2016 |
16.43
|
290 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |