Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.05 | 4.35% | 14,084,100 | 102,800 | 2.4 |
23.75
27
25.20
|
2 tháng
(2024-09-23) |
0.95 | 3.92% | 23,885,400 | 214,500 | 5.2 |
23.75
27
25.20
|
3 tháng
(2024-08-26) |
0.95 | 3.92% | 30,926,900 | 296,300 | 7.0 |
23.15
27
25.20
|
6 tháng
(2024-05-27) |
-2.40 | -8.70% | 130,535,500 | -365,280 | -10.5 |
21.85
29.20
25.20
|
12 tháng
(2023-11-28) |
6.59 | 35.43% | 252,719,800 | 180,489 | 4.5 |
18.32
29.20
25.20
|
24 tháng
(2022-12-05) |
17.91 | 245.88% | 336,182,300 | -774,693 | -13.5 |
6.12
29.20
25.20
|
36 tháng
(2021-12-08) |
9.88 | 64.45% | 466,039,200 | -316,986 | -11.7 |
4.25
29.20
25.20
|
60 tháng
(2019-12-19) |
21.74 | 627.52% | 678,737,870 | -8,798,516 | -121.0 |
2.48
29.20
25.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/04/2017 |
12.70
|
209,770 | 12.37 | 12.70 | 12.48 | 56,000 | 0 | 1.3 | |
18/04/2017 |
12.37
|
160,960 | 12.10 | 12.37 | 11.57 | 0 | 0 | 0 | |
17/04/2017 |
12.10
|
96,760 | 12.10 | 12.10 | 11.83 | 10 | 0 | 0.0 | |
14/04/2017 |
12.10
|
94,320 | 12.32 | 12.32 | 12.05 | 0 | 0 | 0 | |
13/04/2017 |
12.32
|
115,670 | 12.43 | 12.43 | 12.10 | 12,000 | 0 | 0.3 | |
12/04/2017 |
12.43
|
138,520 | 12.43 | 12.43 | 12.26 | 10 | 0 | 0.0 | |
11/04/2017 |
12.43
|
134,320 | 12.69 | 12.72 | 12.37 | 0 | 0 | 0 | |
10/04/2017 |
12.69
|
162,850 | 12.64 | 12.75 | 12.48 | 0 | 0 | 0 | |
07/04/2017 |
12.64
|
119,360 | 12.61 | 12.69 | 12.53 | 2,090 | 0 | 0.0 | |
05/04/2017 |
12.61
|
152,740 | 12.43 | 12.67 | 12.43 | 5,410 | 0 | 0.1 | |
04/04/2017 |
12.43
|
117,460 | 12.75 | 12.80 | 12.43 | 0 | 0 | 0 | |
03/04/2017 |
12.75
|
160,670 | 12.69 | 12.91 | 12.51 | 5,300 | 10 | 0.1 | |
31/03/2017 |
12.69
|
129,500 | 12.48 | 12.86 | 12.37 | 0 | 15,000 | -0.4 | |
30/03/2017 |
12.48
|
163,670 | 12.80 | 12.86 | 12.48 | 0 | 11,900 | -0.3 | |
29/03/2017 |
12.80
|
126,340 | 12.91 | 12.91 | 12.80 | 14,150 | 23,100 | -0.2 | |
28/03/2017 |
12.91
|
126,150 | 13.10 | 13.21 | 12.91 | 0 | 0 | 0 | |
27/03/2017 |
13.10
|
172,020 | 12.96 | 13.18 | 12.80 | 0 | 0 | 0 | |
24/03/2017 |
12.96
|
114,450 | 12.96 | 13.02 | 12.80 | 0 | 0 | 0 | |
23/03/2017 |
12.96
|
109,520 | 12.91 | 13.02 | 12.75 | 0 | 0 | 0 | |
22/03/2017 |
12.91
|
127,690 | 12.91 | 13.02 | 12.86 | 0 | 0 | 0 | |
21/03/2017 |
12.91
|
128,510 | 13.07 | 13.23 | 12.91 | 0 | 1,500 | -0.0 | |
20/03/2017 |
13.07
|
139,160 | 13.07 | 13.23 | 12.96 | 0 | 150 | -0.0 | |
17/03/2017 |
13.07
|
208,040 | 13.07 | 13.13 | 12.80 | 5,000 | 0 | 0.1 | |
16/03/2017 |
13.07
|
180,440 | 13.10 | 13.29 | 12.80 | 0 | 0 | 0 | |
15/03/2017 |
13.10
|
156,220 | 13.07 | 13.18 | 12.86 | 27,110 | 17,100 | 0.2 | |
14/03/2017 |
13.07
|
140,790 | 12.91 | 13.13 | 12.86 | 0 | 2,690 | -0.1 | |
13/03/2017 |
12.91
|
157,000 | 12.91 | 13.18 | 12.59 | 0 | 4,000 | -0.1 | |
10/03/2017 |
12.91
|
142,820 | 13.23 | 13.23 | 12.64 | 0 | 2,000 | -0.0 | |
09/03/2017 |
13.23
|
192,390 | 13.29 | 13.45 | 13.07 | 0 | 0 | 0 | |
08/03/2017 |
13.29
|
238,660 | 12.64 | 13.29 | 12.43 | 0 | 0 | 0 | |
07/03/2017 |
12.64
|
159,580 | 12.59 | 12.91 | 12.43 | 0 | 1,000 | -0.0 | |
06/03/2017 |
12.59
|
132,470 | 12.59 | 12.64 | 12.37 | 0 | 1,980 | -0.0 | |
03/03/2017 |
12.59
|
152,270 | 12.64 | 12.75 | 12.37 | 210 | 0 | 0.0 | |
02/03/2017 |
12.64
|
200,750 | 12.64 | 12.86 | 12.48 | 0 | 0 | 0 | |
01/03/2017 |
12.64
|
158,720 | 12.64 | 12.67 | 12.43 | 0 | 0 | 0 | |
28/02/2017 |
12.64
|
144,190 | 12.56 | 12.80 | 12.37 | 0 | 0 | 0 | |
27/02/2017 |
12.56
|
141,950 | 12.37 | 12.59 | 12.32 | 8,000 | 1,100 | 0.2 | |
24/02/2017 |
12.37
|
138,880 | 12.59 | 12.59 | 12.10 | 9,000 | 0 | 0.2 | |
23/02/2017 |
12.59
|
144,900 | 12.64 | 12.64 | 12.40 | 0 | 15,610 | -0.4 | |
22/02/2017 |
12.64
|
147,370 | 12.64 | 12.91 | 12.48 | 3,600 | 30,390 | -0.6 | |
21/02/2017 |
12.64
|
255,390 | 12.64 | 12.75 | 12.53 | 0 | 61,000 | -1.4 | |
20/02/2017 |
12.64
|
144,450 | 13.07 | 13.23 | 12.64 | 0 | 110 | -0.0 | |
17/02/2017 |
13.07
|
146,920 | 13.07 | 13.10 | 12.53 | 0 | 0 | 0 | |
16/02/2017 |
13.07
|
166,240 | 13.34 | 13.42 | 13.07 | 0 | 0 | 0 | |
15/02/2017 |
13.34
|
196,710 | 13.29 | 13.39 | 13.23 | 0 | 0 | 0 | |
14/02/2017 |
13.29
|
214,460 | 13.34 | 13.45 | 13.18 | 2,000 | 0 | 0.0 | |
13/02/2017 |
13.34
|
201,850 | 13.07 | 13.34 | 12.69 | 0 | 0 | 0 | |
10/02/2017 |
13.07
|
149,670 | 13.34 | 13.56 | 13.07 | 5,500 | 0 | 0.1 | |
09/02/2017 |
13.34
|
183,460 | 13.07 | 13.37 | 12.91 | 10,500 | 0 | 0.3 | |
08/02/2017 |
13.07
|
237,260 | 12.64 | 13.07 | 12.53 | 0 | 0 | 0 | |
07/02/2017 |
12.64
|
156,050 | 12.75 | 12.80 | 12.43 | 0 | 0 | 0 | |
06/02/2017 |
12.75
|
152,660 | 13.02 | 13.02 | 12.64 | 150 | 0 | 0.0 | |
03/02/2017 |
13.02
|
175,000 | 13.13 | 13.13 | 12.91 | 0 | 0 | 0 | |
02/02/2017 |
13.13
|
204,610 | 13.13 | 13.29 | 13.02 | 0 | 0 | 0 | |
25/01/2017 |
13.13
|
157,010 | 12.91 | 13.13 | 12.37 | 0 | 0 | 0 | |
24/01/2017 |
12.91
|
187,030 | 12.91 | 13.23 | 12.64 | 2,000 | 3,300 | -0.0 | |
23/01/2017 |
12.91
|
212,730 | 12.91 | 13.23 | 12.91 | 0 | 0 | 0 | |
20/01/2017 |
12.91
|
235,570 | 13.34 | 13.77 | 12.91 | 0 | 0 | 0 | |
19/01/2017 |
13.34
|
185,800 | 13.39 | 13.39 | 13.10 | 0 | 0 | 0 | |
18/01/2017 |
13.39
|
204,820 | 13.23 | 13.45 | 13.23 | 0 | 0 | 0 | |
17/01/2017 |
13.23
|
177,720 | 13.18 | 13.53 | 13.13 | 3,000 | 1,400 | 0.0 | |
16/01/2017 |
13.18
|
209,990 | 13.45 | 13.77 | 13.02 | 3,000 | 5,000 | -0.1 | |
13/01/2017 |
13.45
|
228,300 | 13.34 | 13.72 | 13.34 | 0 | 0 | 0 | |
12/01/2017 |
13.34
|
286,990 | 13.23 | 13.82 | 13.23 | 1,500 | 5,000 | -0.1 | |
11/01/2017 |
13.23
|
233,730 | 13.18 | 13.56 | 12.99 | 1,450 | 3,100 | -0.0 | |
10/01/2017 |
13.18
|
153,460 | 13.56 | 13.56 | 13.18 | 3,000 | 3,440 | -0.0 | |
09/01/2017 |
13.56
|
121,500 | 13.56 | 14.20 | 13.45 | 3,000 | 0 | 0.1 | |
06/01/2017 |
13.56
|
130,860 | 13.93 | 14.15 | 13.45 | 0 | 160 | -0.0 | |
05/01/2017 |
13.93
|
133,820 | 13.99 | 14.04 | 13.88 | 3,000 | 0 | 0.1 | |
04/01/2017 |
13.99
|
184,360 | 14.31 | 14.34 | 13.99 | 3,000 | 0 | 0.1 | |
03/01/2017 |
14.31
|
223,150 | 14.25 | 14.74 | 14.25 | 0 | 0 | 0 | |
30/12/2016 |
14.25
|
149,110 | 14.15 | 14.63 | 14.15 | 0 | 0 | 0 | |
29/12/2016 |
14.15
|
130,340 | 14.20 | 14.20 | 14.09 | 1,400 | 1,110 | 0.0 | |
28/12/2016 |
14.20
|
176,490 | 14.42 | 14.42 | 14.09 | 10 | 1,650 | -0.0 | |
27/12/2016 |
14.42
|
142,000 | 14.47 | 14.47 | 14.20 | 2,000 | 890 | 0.0 | |
26/12/2016 |
14.47
|
166,650 | 14.42 | 14.85 | 14.42 | 7,000 | 40 | 0.2 | |
23/12/2016 |
14.42
|
150,830 | 14.47 | 14.79 | 14.42 | 6,000 | 550 | 0.1 | |
22/12/2016 |
14.47
|
151,360 | 14.47 | 14.52 | 14.20 | 5,000 | 0 | 0.1 | |
21/12/2016 |
14.47
|
153,730 | 14.63 | 14.85 | 14.25 | 0 | 700 | -0.0 | |
20/12/2016 |
14.63
|
177,850 | 14.79 | 14.79 | 14.52 | 3,000 | 0 | 0.1 | |
19/12/2016 |
14.79
|
173,630 | 14.79 | 14.87 | 14.69 | 3,000 | 3,000 | 0 | |
16/12/2016 |
14.79
|
198,500 | 14.90 | 15.06 | 14.52 | 6,000 | 270 | 0.2 | |
15/12/2016 |
14.90
|
182,350 | 14.85 | 15.06 | 14.52 | 6,000 | 10 | 0.2 | |
14/12/2016 |
14.85
|
240,090 | 14.52 | 15.52 | 14.31 | 6,000 | 0 | 0.2 | |
13/12/2016 |
14.52
|
146,310 | 14.63 | 14.79 | 14.42 | 3,000 | 0 | 0.1 | |
12/12/2016 |
14.63
|
151,510 | 14.79 | 14.79 | 14.52 | 0 | 0 | 0 | |
09/12/2016 |
14.79
|
228,940 | 14.85 | 14.95 | 14.69 | 0 | 1,470 | -0.0 | |
08/12/2016 |
14.85
|
218,300 | 14.85 | 15.01 | 14.85 | 0 | 0 | 0 | |
07/12/2016 |
14.85
|
240,010 | 14.74 | 14.90 | 14.58 | 4,000 | 20,010 | -0.4 | |
06/12/2016 |
14.74
|
222,770 | 14.87 | 14.90 | 14.74 | 0 | 1,090 | -0.0 | |
05/12/2016 |
14.87
|
316,760 | 14.85 | 15.06 | 14.71 | 0 | 3,400 | -0.1 | |
02/12/2016 |
14.85
|
202,320 | 14.79 | 14.87 | 14.66 | 0 | 0 | 0 | |
01/12/2016 |
14.79
|
194,480 | 14.85 | 15.01 | 14.79 | 4,020 | 0 | 0.1 | |
30/11/2016 |
14.85
|
284,810 | 14.85 | 14.90 | 14.63 | 7,000 | 12,000 | -0.1 | |
29/11/2016 |
14.85
|
202,110 | 14.74 | 14.95 | 14.58 | 4,000 | 0 | 0.1 | |
28/11/2016 |
14.74
|
110,980 | 14.95 | 15.06 | 14.74 | 0 | 1,000 | -0.0 | |
25/11/2016 |
14.95
|
207,120 | 14.85 | 14.95 | 14.63 | 4,000 | 0 | 0.1 | |
24/11/2016 |
14.85
|
194,970 | 14.63 | 14.90 | 14.74 | 4,000 | 0 | 0.1 | |
23/11/2016 |
14.63
|
208,830 | 14.90 | 15.22 | 14.63 | 5,000 | 0 | 0.1 | |
22/11/2016 |
14.90
|
261,170 | 14.79 | 15.28 | 14.63 | 3,000 | 5,000 | -0.1 |