Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.49 | 1.76% | 655,800 | 56,600 | 1.8 |
28.01
29.69
28.50
|
2 tháng
(2024-09-09) |
0.49 | 1.76% | 876,200 | 68,900 | 2.2 |
27.63
29.69
28.50
|
3 tháng
(2024-08-12) |
0.49 | 1.76% | 1,164,000 | 87,800 | 2.7 |
27.54
29.69
28.50
|
6 tháng
(2024-05-13) |
0.77 | 2.79% | 3,703,100 | 667,510 | 20.3 |
27.54
29.79
28.50
|
12 tháng
(2023-11-14) |
4.96 | 21.09% | 6,187,500 | 1,279,417 | 37.8 |
23.54
29.79
28.50
|
24 tháng
(2022-11-21) |
8.73 | 44.18% | 9,217,639 | 1,796,417 | 51.4 |
19.77
29.79
28.50
|
36 tháng
(2021-11-24) |
1.25 | 4.59% | 17,213,497 | 1,659,442 | 50.6 |
19.52
29.79
28.50
|
60 tháng
(2019-12-05) |
10.92 | 62.08% | 25,946,983 | 1,301,592 | 40.1 |
13.64
30.91
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2017 |
11.38
|
1,900 | 11.38 | 11.38 | 11.31 | 1,800 | 0 | 0.1 | |
04/04/2017 |
11.38
|
0 | 11.31 | 11.38 | 11.38 | 0 | 0 | 0 | |
03/04/2017 |
11.31
|
7,500 | 11.38 | 11.38 | 11.31 | 2,000 | 0 | 0.1 | |
31/03/2017 |
11.38
|
5,600 | 11.60 | 11.60 | 11.38 | 2,600 | 0 | 0.1 | |
30/03/2017 |
11.60
|
300 | 11.57 | 11.60 | 11.60 | 0 | 0 | 0 | |
29/03/2017 |
11.57
|
7,900 | 11.57 | 11.60 | 11.57 | 2,000 | 0 | 0.1 | |
28/03/2017 |
11.57
|
2,200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
27/03/2017 |
11.57
|
1,000 | 11.24 | 11.57 | 11.57 | 0 | 0 | 0 | |
24/03/2017 |
11.24
|
8,000 | 11.24 | 11.27 | 11.24 | 0 | 0 | 0 | |
23/03/2017 |
11.24
|
2 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
22/03/2017 |
11.24
|
10 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
21/03/2017 |
11.24
|
300 | 11.20 | 11.24 | 11.24 | 0 | 0 | 0 | |
20/03/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/03/2017 |
11.20
|
19 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/03/2017 |
11.20
|
1,200 | 11.38 | 11.38 | 11.20 | 0 | 0 | 0 | |
15/03/2017 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
14/03/2017 |
11.38
|
0 | 11.27 | 11.38 | 11.38 | 0 | 0 | 0 | |
13/03/2017 |
11.27
|
8,900 | 11.49 | 11.49 | 11.27 | 0 | 0 | 0 | |
10/03/2017 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
09/03/2017 |
11.49
|
440 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
08/03/2017 |
11.49
|
400 | 11.20 | 11.49 | 11.49 | 0 | 0 | 0 | |
07/03/2017 |
11.20
|
4,600 | 11.27 | 11.27 | 11.20 | 0 | 0 | 0 | |
06/03/2017 |
11.27
|
8,100 | 11.20 | 11.38 | 11.20 | 400 | 100 | 0.0 | |
03/03/2017 |
11.20
|
500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
02/03/2017 |
11.20
|
1,000 | 11.49 | 11.49 | 11.20 | 0 | 0 | 0 | |
01/03/2017 |
11.49
|
0 | 11.46 | 11.49 | 11.49 | 0 | 0 | 0 | |
28/02/2017 |
11.46
|
3,500 | 11.60 | 11.60 | 11.46 | 0 | 0 | 0 | |
27/02/2017 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
24/02/2017 |
11.60
|
100 | 11.68 | 11.68 | 11.60 | 0 | 0 | 0 | |
23/02/2017 |
11.68
|
3,520 | 11.75 | 11.75 | 11.60 | 0 | 0 | 0 | |
22/02/2017 |
11.75
|
2,000 | 11.38 | 11.75 | 11.60 | 0 | 0 | 0 | |
21/02/2017 |
11.38
|
3,900 | 11.53 | 11.53 | 11.24 | 0 | 0 | 0 | |
20/02/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
17/02/2017 |
11.53
|
10,400 | 11.02 | 11.53 | 11.53 | 0 | 0 | 0 | |
16/02/2017 |
11.02
|
400 | 11.79 | 11.79 | 11.02 | 0 | 0 | 0 | |
15/02/2017 |
11.79
|
701 | 11.75 | 11.79 | 11.79 | 0 | 0 | 0 | |
14/02/2017 |
11.75
|
100 | 11.46 | 11.75 | 11.75 | 0 | 0 | 0 | |
13/02/2017 |
11.46
|
0 | 11.42 | 11.46 | 11.46 | 0 | 0 | 0 | |
10/02/2017 |
11.42
|
1,200 | 12.23 | 12.23 | 11.42 | 0 | 0 | 0 | |
09/02/2017 |
12.23
|
100 | 11.02 | 12.23 | 12.23 | 0 | 0 | 0 | |
08/02/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
07/02/2017 |
11.02
|
8,000 | 10.98 | 11.02 | 11.02 | 0 | 0 | 0 | |
06/02/2017 |
10.98
|
0 | 11.02 | 10.98 | 10.98 | 0 | 0 | 0 | |
03/02/2017 |
11.02
|
1,200 | 11.79 | 11.79 | 10.83 | 0 | 0 | 0 | |
02/02/2017 |
11.79
|
0 | 11.82 | 11.79 | 11.79 | 0 | 0 | 0 | |
25/01/2017 |
11.82
|
1,500 | 11.75 | 11.82 | 11.75 | 0 | 0 | 0 | |
24/01/2017 |
11.75
|
3,500 | 10.80 | 12.08 | 11.75 | 0 | 0 | 0 | |
23/01/2017 |
10.80
|
0 | 10.83 | 10.80 | 10.80 | 0 | 0 | 0 | |
20/01/2017 |
10.83
|
3,000 | 10.83 | 10.83 | 10.65 | 0 | 0 | 0 | |
19/01/2017 |
10.83
|
400 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
18/01/2017 |
10.83
|
3,400 | 10.47 | 10.83 | 10.83 | 0 | 0 | 0 | |
17/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
16/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
13/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
12/01/2017 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
11/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
10/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
09/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
06/01/2017 |
10.47
|
300 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
05/01/2017 |
10.47
|
3,300 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
04/01/2017 |
10.47
|
1,200 | 10.58 | 10.58 | 10.47 | 0 | 0 | 0 | |
03/01/2017 |
10.58
|
200 | 10.39 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/12/2016 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
29/12/2016 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
28/12/2016 |
10.39
|
200 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
27/12/2016 |
10.39
|
1,200 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
26/12/2016 |
10.39
|
1,800 | 10.53 | 10.56 | 10.39 | 0 | 0 | 0 | |
23/12/2016 |
10.53
|
5,600 | 10.39 | 10.56 | 10.49 | 100 | 0 | 0.0 | |
22/12/2016 |
10.39
|
8,100 | 10.22 | 10.39 | 10.26 | 0 | 0 | 0 | |
21/12/2016 |
10.22
|
8,700 | 10.12 | 10.22 | 10.12 | 0 | 0 | 0 | |
20/12/2016 |
10.12
|
9,500 | 10.05 | 10.12 | 10.05 | 0 | 0 | 0 | |
19/12/2016 |
10.05
|
1,000 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
16/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
15/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
14/12/2016 |
10.05
|
5,000 | 9.92 | 10.05 | 10.05 | 0 | 0 | 0 | |
13/12/2016 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
12/12/2016 |
9.92
|
1,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
09/12/2016 |
9.92
|
5,000 | 9.88 | 9.92 | 9.92 | 0 | 0 | 0 | |
08/12/2016 |
9.88
|
800 | 9.71 | 9.88 | 9.88 | 0 | 0 | 0 | |
07/12/2016 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
06/12/2016 |
9.71
|
7,000 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
05/12/2016 |
9.71
|
5,020 | 9.61 | 9.71 | 9.71 | 0 | 0 | 0 | |
02/12/2016 |
9.61
|
4,000 | 9.57 | 9.61 | 9.61 | 0 | 0 | 0 | |
01/12/2016 |
9.57
|
7,300 | 9.51 | 9.57 | 9.37 | 0 | 0 | 0 | |
30/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
29/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
28/11/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
25/11/2016 |
9.51
|
2,200 | 9.78 | 9.78 | 9.51 | 0 | 0 | 0 | |
24/11/2016 |
9.78
|
900 | 9.57 | 9.78 | 9.44 | 0 | 0 | 0 | |
23/11/2016 |
9.57
|
3,500 | 9.44 | 9.57 | 9.44 | 0 | 0 | 0 | |
22/11/2016 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/11/2016 |
9.44
|
300 | 9.37 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/11/2016 |
9.37
|
2,500 | 9.37 | 9.40 | 9.37 | 0 | 0 | 0 | |
17/11/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
16/11/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
15/11/2016 |
9.37
|
2,900 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
14/11/2016 |
9.37
|
8,050 | 9.64 | 9.64 | 9.37 | 0 | 8,000 | -0.2 | |
11/11/2016 |
9.64
|
2,000 | 9.54 | 9.64 | 9.64 | 0 | 0 | 0 | |
10/11/2016 |
9.54
|
100 | 9.71 | 9.71 | 9.54 | 0 | 0 | 0 | |
09/11/2016 |
9.71
|
5,301 | 9.71 | 9.71 | 9.30 | 0 | 0 | 0 |