Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
12.03
|
110 | 11.93 | 12.03 | 12.03 | 0 | 0 | 0 | |
15/02/2017 |
11.93
|
1,520 | 11.87 | 12.13 | 11.93 | 0 | 0 | 0 | |
14/02/2017 |
11.87
|
400 | 11.87 | 12.26 | 11.87 | 100 | 0 | 0.0 | |
13/02/2017 |
11.87
|
3,380 | 12.06 | 12.06 | 11.87 | 0 | 2,000 | -0.1 | |
10/02/2017 |
12.06
|
5,200 | 11.93 | 12.40 | 11.93 | 0 | 5,000 | -0.2 | |
09/02/2017 |
11.93
|
2,100 | 12.49 | 12.49 | 11.93 | 0 | 0 | 0 | |
08/02/2017 |
12.49
|
3,100 | 12.59 | 12.59 | 11.93 | 0 | 0 | 0 | |
07/02/2017 |
12.59
|
900 | 12.76 | 12.93 | 12.30 | 300 | 0 | 0.0 | |
06/02/2017 |
12.76
|
300 | 12.43 | 12.96 | 12.33 | 200 | 0 | 0.0 | |
03/02/2017 |
12.43
|
500 | 12.96 | 12.96 | 12.43 | 0 | 0 | 0 | |
02/02/2017 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
25/01/2017 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
24/01/2017 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/01/2017 |
12.96
|
100 | 12.79 | 12.96 | 12.96 | 100 | 0 | 0.0 | |
20/01/2017 |
12.79
|
600 | 12.89 | 12.89 | 12.26 | 300 | 0 | 0.0 | |
19/01/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
18/01/2017 |
12.89
|
600 | 12.26 | 13.19 | 11.96 | 200 | 0 | 0.0 | |
17/01/2017 |
12.26
|
8,400 | 11.77 | 12.59 | 12.26 | 100 | 7,900 | -0.3 | |
16/01/2017 |
11.77
|
4,500 | 12.93 | 12.93 | 11.77 | 0 | 0 | 0 | |
13/01/2017 |
12.93
|
500 | 13.12 | 13.12 | 12.36 | 400 | 0 | 0.0 | |
12/01/2017 |
13.12
|
400 | 12.56 | 13.12 | 12.73 | 400 | 0 | 0.0 | |
11/01/2017 |
12.56
|
500 | 12.73 | 12.73 | 12.43 | 100 | 0 | 0.0 | |
10/01/2017 |
12.73
|
1,800 | 13.09 | 13.09 | 12.43 | 100 | 0 | 0.0 | |
09/01/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
06/01/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
05/01/2017 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
04/01/2017 |
13.09
|
1,100 | 13.16 | 13.16 | 12.26 | 100 | 0 | 0.0 | |
03/01/2017 |
13.16
|
200 | 13.72 | 13.72 | 12.59 | 100 | 0 | 0.0 | |
30/12/2016 |
13.72
|
900 | 13.72 | 13.72 | 12.59 | 400 | 0 | 0.0 | |
29/12/2016 |
13.72
|
100 | 12.96 | 13.72 | 13.72 | 100 | 0 | 0.0 | |
28/12/2016 |
12.96
|
3,300 | 13.89 | 13.89 | 12.59 | 2,500 | 0 | 0.1 | |
27/12/2016 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
26/12/2016 |
13.89
|
100 | 13.26 | 13.89 | 13.89 | 100 | 0 | 0.0 | |
23/12/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
22/12/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
21/12/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
20/12/2016 |
13.26
|
10 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
19/12/2016 |
13.26
|
4,201 | 13.22 | 13.72 | 13.26 | 1,100 | 0 | 0.0 | |
16/12/2016 |
13.22
|
800 | 13.36 | 13.75 | 12.73 | 100 | 0 | 0.0 | |
15/12/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
14/12/2016 |
13.36
|
2,700 | 13.49 | 13.92 | 12.79 | 500 | 0 | 0.0 | |
13/12/2016 |
13.49
|
800 | 13.26 | 13.92 | 12.86 | 300 | 0 | 0.0 | |
12/12/2016 |
13.26
|
2,200 | 13.99 | 13.99 | 12.59 | 200 | 0 | 0.0 | |
09/12/2016 |
13.99
|
1,900 | 14.12 | 14.38 | 13.03 | 600 | 0 | 0.0 | |
08/12/2016 |
14.12
|
4,000 | 14.02 | 15.25 | 13.59 | 1,000 | 0 | 0.0 | |
07/12/2016 |
14.02
|
600 | 14.25 | 14.25 | 12.86 | 100 | 0 | 0.0 | |
06/12/2016 |
14.25
|
7,500 | 14.55 | 14.55 | 13.59 | 500 | 0 | 0.0 | |
05/12/2016 |
14.55
|
1,000 | 15.11 | 15.34 | 14.25 | 100 | 0 | 0.0 | |
02/12/2016 |
15.11
|
14,800 | 14.45 | 15.71 | 14.25 | 300 | 0 | 0.0 | |
01/12/2016 |
14.45
|
2,500 | 15.21 | 15.21 | 13.75 | 300 | 0 | 0.0 | |
30/11/2016 |
15.21
|
100 | 14.88 | 15.21 | 15.21 | 100 | 0 | 0.0 | |
29/11/2016 |
14.88
|
100 | 14.62 | 14.88 | 14.88 | 100 | 0 | 0.0 | |
28/11/2016 |
14.62
|
2,900 | 14.95 | 14.98 | 14.25 | 200 | 0 | 0.0 | |
25/11/2016 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
24/11/2016 |
14.95
|
5,400 | 14.88 | 15.08 | 14.25 | 1,000 | 0 | 0.0 | |
23/11/2016 |
14.88
|
1,100 | 15.18 | 15.18 | 14.28 | 100 | 0 | 0.0 | |
22/11/2016 |
15.18
|
600 | 14.91 | 15.18 | 14.91 | 100 | 0 | 0.0 | |
21/11/2016 |
14.91
|
100 | 14.58 | 14.91 | 14.91 | 100 | 0 | 0.0 | |
18/11/2016 |
14.58
|
1,100 | 14.25 | 14.58 | 14.28 | 100 | 0 | 0.0 | |
17/11/2016 |
14.25
|
13,600 | 15.28 | 15.28 | 14.25 | 0 | 0 | 0 | |
16/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/11/2016 |
15.28
|
300 | 15.74 | 15.74 | 15.28 | 0 | 0 | 0 | |
15/11/2016 |
15.74
|
6,100 | 15.58 | 15.90 | 15.58 | 200 | 100 | 0.0 | |
14/11/2016 |
15.58
|
7,000 | 15.58 | 15.90 | 15.58 | 100 | 1,700 | -0.1 | |
11/11/2016 |
15.58
|
19,900 | 17.20 | 18.83 | 15.58 | 100 | 6,200 | -0.3 | |
10/11/2016 |
17.20
|
39,000 | 15.90 | 17.50 | 15.74 | 600 | 19,700 | -1.0 | |
09/11/2016 |
15.90
|
5,300 | 16.00 | 16.88 | 14.93 | 300 | 0 | 0.0 | |
08/11/2016 |
16.00
|
26,580 | 14.57 | 16.00 | 15.42 | 100 | 10,000 | -0.5 | |
07/11/2016 |
14.57
|
3,344 | 13.99 | 15.26 | 13.67 | 200 | 0 | 0.0 | |
04/11/2016 |
13.99
|
3,100 | 15.09 | 15.09 | 13.89 | 100 | 0 | 0.0 | |
03/11/2016 |
15.09
|
1,500 | 14.93 | 15.90 | 15.06 | 100 | 0 | 0.0 | |
02/11/2016 |
14.93
|
2,725 | 15.74 | 16.55 | 14.93 | 100 | 0 | 0.0 | |
01/11/2016 |
15.74
|
21,260 | 14.93 | 16.42 | 14.93 | 200 | 13,900 | -0.7 | |
31/10/2016 |
14.93
|
4,600 | 15.26 | 15.26 | 13.96 | 100 | 0 | 0.0 | |
28/10/2016 |
15.26
|
700 | 14.93 | 15.26 | 14.93 | 600 | 0 | 0.0 | |
27/10/2016 |
14.93
|
100 | 14.61 | 14.93 | 14.93 | 100 | 0 | 0.0 | |
26/10/2016 |
14.61
|
100 | 13.92 | 14.61 | 14.61 | 100 | 0 | 0.0 | |
25/10/2016 |
13.92
|
2,100 | 14.61 | 14.61 | 13.63 | 200 | 900 | -0.0 | |
24/10/2016 |
14.61
|
100 | 13.63 | 14.61 | 14.61 | 100 | 0 | 0.0 | |
21/10/2016 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
20/10/2016 |
13.63
|
100 | 14.77 | 14.77 | 13.63 | 0 | 0 | 0 | |
19/10/2016 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
18/10/2016 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
17/10/2016 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
14/10/2016 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
13/10/2016 |
14.77
|
100 | 14.28 | 14.77 | 14.77 | 100 | 0 | 0.0 | |
12/10/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
11/10/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
10/10/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
07/10/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
06/10/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
05/10/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
04/10/2016 |
14.28
|
400 | 14.35 | 15.78 | 14.28 | 300 | 0 | 0.0 | |
03/10/2016 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
30/09/2016 |
14.35
|
2,200 | 13.63 | 14.44 | 13.73 | 1,500 | 0 | 0.1 | |
29/09/2016 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
28/09/2016 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
27/09/2016 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
26/09/2016 |
13.63
|
300 | 13.99 | 13.99 | 13.41 | 100 | 0 | 0.0 | |
23/09/2016 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
22/09/2016 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |