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 | 0% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-24) |
3.80 | 3.80% | 2,500 | 0 | 0 |
99.80
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-26) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-10-03) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-06) |
23.70 | 29.62% | 1,723,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-17) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
35.00
|
2,137 | 34.90 | 35.00 | 34.90 | 0 | 100 | -0.0 | |
15/02/2017 |
34.90
|
15,370 | 34.70 | 36.48 | 34.90 | 1,000 | 0 | 0.0 | |
14/02/2017 |
34.70
|
26,700 | 36.38 | 38.35 | 34.70 | 100 | 0 | 0.0 | |
13/02/2017 |
36.38
|
25,524 | 36.28 | 38.45 | 35.49 | 200 | 100 | 0.0 | |
10/02/2017 |
36.28
|
5,343 | 34.61 | 37.96 | 35.10 | 100 | 0 | 0.0 | |
09/02/2017 |
34.61
|
62,487 | 33.13 | 36.38 | 31.65 | 0 | 51,700 | -1.9 | |
08/02/2017 |
33.13
|
51,944 | 35.59 | 37.96 | 32.54 | 1,200 | 38,500 | -1.3 | |
07/02/2017 |
35.59
|
12,823 | 39.04 | 39.44 | 35.39 | 2,200 | 400 | 0.1 | |
06/02/2017 |
39.04
|
28,525 | 35.49 | 39.04 | 35.49 | 200 | 20,300 | -0.7 | |
03/02/2017 |
35.49
|
4,140 | 35.49 | 36.48 | 35.49 | 1,100 | 2,800 | -0.1 | |
02/02/2017 |
35.49
|
16,800 | 34.51 | 37.46 | 32.54 | 1,300 | 5,400 | -0.1 | |
25/01/2017 |
34.51
|
7,800 | 31.55 | 34.51 | 31.45 | 1,400 | 0 | 0.0 | |
24/01/2017 |
31.55
|
5,600 | 30.66 | 32.54 | 30.76 | 800 | 0 | 0.0 | |
23/01/2017 |
30.66
|
3,950 | 31.06 | 31.06 | 30.56 | 200 | 0 | 0.0 | |
20/01/2017 |
31.06
|
11,110 | 30.37 | 31.06 | 30.27 | 2,200 | 0 | 0.1 | |
19/01/2017 |
30.37
|
3,600 | 30.46 | 30.46 | 29.87 | 100 | 0 | 0.0 | |
18/01/2017 |
30.46
|
2,400 | 30.27 | 31.06 | 30.07 | 300 | 0 | 0.0 | |
17/01/2017 |
30.27
|
4,600 | 30.46 | 30.46 | 29.77 | 0 | 0 | 0 | |
16/01/2017 |
30.46
|
5,100 | 30.07 | 31.06 | 29.87 | 300 | 0 | 0.0 | |
13/01/2017 |
30.07
|
1,100 | 28.99 | 30.56 | 29.28 | 200 | 0 | 0.0 | |
12/01/2017 |
28.99
|
600 | 28.79 | 30.56 | 28.79 | 200 | 0 | 0.0 | |
11/01/2017 |
28.79
|
2,500 | 30.07 | 30.56 | 28.79 | 200 | 0 | 0.0 | |
10/01/2017 |
30.07
|
3,500 | 30.56 | 31.45 | 29.58 | 2,500 | 0 | 0.1 | |
09/01/2017 |
30.56
|
7,400 | 28.99 | 31.06 | 29.08 | 100 | 0 | 0.0 | |
06/01/2017 |
28.99
|
100 | 26.42 | 28.99 | 28.99 | 100 | 0 | 0.0 | |
05/01/2017 |
26.42
|
2,900 | 29.08 | 31.55 | 26.42 | 1,300 | 0 | 0.0 | |
04/01/2017 |
29.08
|
2,100 | 30.56 | 32.04 | 29.08 | 300 | 0 | 0.0 | |
03/01/2017 |
30.56
|
727 | 32.04 | 33.03 | 30.56 | 400 | 0 | 0.0 | |
30/12/2016 |
32.04
|
6,300 | 31.06 | 32.04 | 28.59 | 3,700 | 0 | 0.1 | |
29/12/2016 |
31.06
|
3,400 | 31.06 | 31.35 | 30.07 | 100 | 0 | 0.0 | |
28/12/2016 |
31.06
|
1,776 | 31.84 | 31.94 | 30.07 | 100 | 0 | 0.0 | |
27/12/2016 |
31.84
|
100 | 29.58 | 31.84 | 31.84 | 100 | 0 | 0.0 | |
26/12/2016 |
29.58
|
1,220 | 30.96 | 32.04 | 29.58 | 500 | 0 | 0.0 | |
23/12/2016 |
30.96
|
1,237 | 29.08 | 30.96 | 30.56 | 100 | 0 | 0.0 | |
22/12/2016 |
29.08
|
6,100 | 29.28 | 31.35 | 29.08 | 700 | 0 | 0.0 | |
21/12/2016 |
29.28
|
1,200 | 29.77 | 29.77 | 27.61 | 200 | 0 | 0.0 | |
20/12/2016 |
29.77
|
2,707 | 30.07 | 30.56 | 27.61 | 700 | 400 | 0.0 | |
19/12/2016 |
30.07
|
325 | 28.39 | 31.15 | 27.70 | 200 | 0 | 0.0 | |
16/12/2016 |
28.39
|
2,900 | 31.45 | 32.44 | 28.39 | 500 | 0 | 0.0 | |
15/12/2016 |
31.45
|
2,900 | 32.04 | 34.01 | 28.89 | 900 | 0 | 0.0 | |
14/12/2016 |
32.04
|
227 | 30.96 | 32.04 | 31.15 | 200 | 0 | 0.0 | |
13/12/2016 |
30.96
|
1,900 | 28.59 | 31.06 | 25.73 | 500 | 0 | 0.0 | |
12/12/2016 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
09/12/2016 |
28.59
|
2,200 | 27.51 | 29.48 | 27.51 | 300 | 0 | 0.0 | |
08/12/2016 |
27.51
|
2,400 | 29.38 | 31.06 | 27.51 | 1,500 | 0 | 0.0 | |
07/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/12/2016 |
29.38
|
2,500 | 28.10 | 30.56 | 25.34 | 900 | 0 | 0.0 | |
06/12/2016 |
28.10
|
300 | 27.34 | 29.53 | 27.62 | 200 | 0 | 0.0 | |
05/12/2016 |
27.34
|
500 | 30.29 | 32.86 | 27.34 | 100 | 0 | 0.0 | |
02/12/2016 |
30.29
|
604 | 30.48 | 31.43 | 27.43 | 200 | 100 | 0.0 | |
01/12/2016 |
30.48
|
2,100 | 29.72 | 32.67 | 26.77 | 700 | 0 | 0.0 | |
30/11/2016 |
29.72
|
4,000 | 27.53 | 30.00 | 27.53 | 3,000 | 0 | 0.1 | |
29/11/2016 |
27.53
|
2,800 | 26.67 | 29.34 | 25.53 | 2,400 | 500 | 0.1 | |
28/11/2016 |
26.67
|
2,704 | 26.67 | 28.48 | 24.96 | 1,000 | 0 | 0.0 | |
25/11/2016 |
26.67
|
600 | 27.15 | 27.15 | 25.43 | 400 | 0 | 0.0 | |
24/11/2016 |
27.15
|
560 | 27.05 | 27.15 | 26.67 | 100 | 0 | 0.0 | |
23/11/2016 |
27.05
|
1,700 | 26.48 | 27.05 | 25.24 | 200 | 0 | 0.0 | |
22/11/2016 |
26.48
|
700 | 26.29 | 27.05 | 25.72 | 400 | 0 | 0.0 | |
21/11/2016 |
26.29
|
3,700 | 26.48 | 26.96 | 26.29 | 2,800 | 0 | 0.1 | |
18/11/2016 |
26.48
|
2,505 | 27.05 | 27.05 | 25.34 | 2,200 | 0 | 0.1 | |
17/11/2016 |
27.05
|
100 | 26.48 | 27.05 | 27.05 | 100 | 0 | 0.0 | |
16/11/2016 |
26.48
|
7,600 | 26.57 | 27.53 | 25.24 | 4,800 | 2,000 | 0.1 | |
15/11/2016 |
26.57
|
600 | 25.72 | 27.05 | 24.96 | 500 | 0 | 0.0 | |
14/11/2016 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
11/11/2016 |
25.72
|
1,600 | 25.62 | 27.34 | 24.76 | 500 | 500 | -0.0 | |
10/11/2016 |
25.62
|
459 | 25.72 | 25.72 | 24.00 | 200 | 0 | 0.0 | |
09/11/2016 |
25.72
|
1,505 | 25.53 | 27.81 | 24.76 | 1,000 | 500 | 0.0 | |
08/11/2016 |
25.53
|
1,300 | 23.72 | 25.53 | 23.34 | 1,300 | 0 | 0.0 | |
07/11/2016 |
23.72
|
210 | 23.62 | 24.00 | 23.72 | 100 | 0 | 0.0 | |
04/11/2016 |
23.62
|
100 | 23.53 | 23.62 | 23.62 | 0 | 0 | 0 | |
03/11/2016 |
23.53
|
500 | 23.34 | 23.81 | 22.96 | 200 | 0 | 0.0 | |
02/11/2016 |
23.34
|
3,800 | 22.29 | 23.62 | 23.05 | 300 | 2,600 | -0.1 | |
01/11/2016 |
22.29
|
19,100 | 23.34 | 23.81 | 22.29 | 1,100 | 0 | 0.0 | |
31/10/2016 |
23.34
|
110 | 25.43 | 25.43 | 23.34 | 0 | 0 | 0 | |
28/10/2016 |
25.43
|
10,600 | 23.24 | 25.43 | 22.86 | 1,600 | 5,100 | -0.1 | |
27/10/2016 |
23.24
|
9,200 | 22.57 | 23.24 | 22.00 | 2,700 | 0 | 0.1 | |
26/10/2016 |
22.57
|
1,000 | 22.76 | 22.76 | 22.57 | 0 | 0 | 0 | |
25/10/2016 |
22.76
|
2,600 | 22.57 | 22.86 | 22.10 | 400 | 0 | 0.0 | |
24/10/2016 |
22.57
|
100 | 22.38 | 22.57 | 22.57 | 100 | 0 | 0.0 | |
21/10/2016 |
22.38
|
100 | 22.00 | 22.38 | 22.38 | 100 | 0 | 0.0 | |
20/10/2016 |
22.00
|
3,174 | 22.38 | 22.57 | 22.00 | 100 | 0 | 0.0 | |
19/10/2016 |
22.38
|
540 | 22.57 | 22.57 | 22.38 | 0 | 0 | 0 | |
18/10/2016 |
22.57
|
5,700 | 22.38 | 22.76 | 22.00 | 400 | 0 | 0.0 | |
17/10/2016 |
22.38
|
25,100 | 21.91 | 22.38 | 21.91 | 100 | 20,000 | -0.5 | |
14/10/2016 |
21.91
|
20,600 | 21.91 | 21.91 | 21.91 | 0 | 17,100 | -0.4 | |
13/10/2016 |
21.91
|
2,700 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
12/10/2016 |
21.91
|
4,900 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
11/10/2016 |
21.91
|
4,150 | 22.00 | 22.00 | 21.91 | 0 | 0 | 0 | |
10/10/2016 |
22.00
|
7,400 | 22.19 | 22.19 | 21.43 | 200 | 0 | 0.0 | |
07/10/2016 |
22.19
|
1,300 | 21.91 | 22.19 | 21.43 | 100 | 0 | 0.0 | |
06/10/2016 |
21.91
|
3,775 | 21.91 | 22.10 | 21.05 | 200 | 0 | 0.0 | |
05/10/2016 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
04/10/2016 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
03/10/2016 |
21.91
|
3,900 | 22.38 | 22.38 | 21.43 | 300 | 0 | 0.0 | |
30/09/2016 |
22.38
|
2,100 | 22.76 | 22.76 | 22.38 | 2,100 | 0 | 0.0 | |
29/09/2016 |
22.76
|
2,000 | 21.72 | 22.76 | 22.76 | 0 | 2,000 | -0.0 | |
28/09/2016 |
21.72
|
3,640 | 21.81 | 21.81 | 20.95 | 2,200 | 0 | 0.0 | |
27/09/2016 |
21.81
|
4,400 | 21.91 | 21.91 | 20.57 | 100 | 0 | 0.0 | |
26/09/2016 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
23/09/2016 |
21.91
|
4,800 | 21.91 | 23.43 | 21.15 | 200 | 0 | 0.0 | |
22/09/2016 |
21.91
|
8,210 | 21.91 | 23.62 | 20.67 | 200 | 0 | 0.0 |