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) |
-6.80 | -27.31% | 200 | 0 | 0 |
18.10
24.90
18.10
|
2 tháng
(2024-09-23) |
0.10 | 0.56% | 3,805 | 0 | 0 |
18
25
18.10
|
3 tháng
(2024-08-26) |
0.10 | 0.56% | 3,805 | 0 | 0 |
18
25
18.10
|
6 tháng
(2024-05-27) |
1.10 | 6.47% | 6,807 | 0 | 0 |
17
25
18.10
|
12 tháng
(2023-11-28) |
-2.30 | -11.27% | 68,108 | 0 | 0 |
17
25
18.10
|
24 tháng
(2022-12-05) |
0.55 | 3.15% | 69,443 | -200 | -0.0 |
17
25
18.10
|
36 tháng
(2021-12-08) |
-3.42 | -15.89% | 72,264 | -200 | -0.0 |
17
25
18.10
|
60 tháng
(2019-12-19) |
-0.61 | -3.25% | 124,545 | -200 | -0.0 |
13.46
31.81
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2017 |
16.86
|
1,500 | 15.01 | 16.86 | 15.01 | 0 | 0 | 0 | |
20/04/2017 |
16.26
|
12,900 | 15.28 | 16.26 | 14.62 | 0 | 0 | 0 | |
19/04/2017 |
15.80
|
6,000 | 15.87 | 16.26 | 14.22 | 0 | 0 | 0 | |
18/04/2017 |
16.40
|
10,830 | 16.46 | 16.46 | 16.20 | 0 | 0 | 0 | |
17/04/2017 |
16.46
|
500 | 15.54 | 16.86 | 15.54 | 0 | 0 | 0 | |
14/04/2017 |
16.26
|
200 | 15.87 | 16.26 | 15.87 | 0 | 0 | 0 | |
13/04/2017 |
16.92
|
600 | 15.94 | 16.92 | 15.94 | 0 | 0 | 0 | |
12/04/2017 |
17.12
|
2,300 | 16.79 | 17.12 | 16.46 | 0 | 0 | 0 | |
11/04/2017 |
16.79
|
2,800 | 16.86 | 17.12 | 16.79 | 0 | 0 | 0 | |
10/04/2017 |
17.12
|
1,700 | 15.87 | 17.12 | 15.87 | 0 | 0 | 0 | |
07/04/2017 |
17.71
|
1,400 | 15.87 | 17.71 | 15.87 | 0 | 0 | 0 | |
05/04/2017 |
17.52
|
7,800 | 17.91 | 17.91 | 17.52 | 0 | 0 | 0 | |
04/04/2017 |
17.98
|
300 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
03/04/2017 |
17.98
|
7,600 | 17.84 | 18.37 | 17.84 | 0 | 0 | 0 | |
31/03/2017 |
17.84
|
11,950 | 17.91 | 18.11 | 17.84 | 0 | 0 | 0 | |
30/03/2017 |
18.11
|
4,300 | 17.65 | 18.37 | 17.45 | 0 | 0 | 0 | |
29/03/2017 |
17.05
|
2,290 | 17.78 | 17.78 | 17.05 | 0 | 0 | 0 | |
28/03/2017 |
16.79
|
14,600 | 17.12 | 17.19 | 15.21 | 0 | 0 | 0 | |
27/03/2017 |
16.00
|
1,200 | 14.29 | 16.00 | 14.29 | 0 | 0 | 0 | |
24/03/2017 |
16.73
|
7,200 | 15.54 | 17.12 | 15.54 | 0 | 0 | 0 | |
23/03/2017 |
17.45
|
3,810 | 15.28 | 17.45 | 15.28 | 0 | 0 | 0 | |
22/03/2017 |
15.47
|
1,300 | 14.03 | 17.19 | 14.03 | 0 | 0 | 0 | |
21/03/2017 |
15.41
|
1,120 | 15.28 | 15.47 | 15.28 | 0 | 0 | 0 | |
20/03/2017 |
17.38
|
14,400 | 15.14 | 17.38 | 15.14 | 0 | 0 | 0 | |
17/03/2017 |
15.14
|
1,100 | 15.41 | 15.41 | 15.14 | 0 | 0 | 0 | |
16/03/2017 |
15.41
|
6,330 | 15.41 | 15.41 | 14.68 | 0 | 0 | 0 | |
15/03/2017 |
14.82
|
2,600 | 15.47 | 15.47 | 14.82 | 0 | 0 | 0 | |
14/03/2017 |
15.14
|
4,000 | 15.08 | 15.41 | 14.62 | 0 | 0 | 0 | |
13/03/2017 |
14.49
|
8,900 | 15.74 | 15.74 | 14.49 | 0 | 0 | 0 | |
10/03/2017 |
14.49
|
2,200 | 15.01 | 15.01 | 14.49 | 0 | 0 | 0 | |
09/03/2017 |
14.42
|
2,100 | 15.08 | 15.08 | 14.42 | 0 | 0 | 0 | |
08/03/2017 |
14.29
|
4,700 | 15.01 | 15.28 | 14.22 | 0 | 0 | 0 | |
07/03/2017 |
15.14
|
4,200 | 15.34 | 15.34 | 15.14 | 0 | 0 | 0 | |
06/03/2017 |
14.75
|
13,300 | 14.03 | 15.74 | 14.03 | 0 | 0 | 0 | |
03/03/2017 |
13.83
|
12,400 | 13.89 | 15.08 | 13.83 | 0 | 0 | 0 | |
02/03/2017 |
15.08
|
1,100 | 14.62 | 15.08 | 14.62 | 0 | 0 | 0 | |
01/03/2017 |
14.55
|
6,100 | 16.66 | 16.66 | 14.49 | 0 | 0 | 0 | |
28/02/2017 |
13.83
|
300 | 16.00 | 16.00 | 13.83 | 0 | 0 | 0 | |
27/02/2017 |
14.03
|
4,000 | 13.96 | 14.03 | 13.96 | 0 | 0 | 0 | |
24/02/2017 |
13.83
|
1,600 | 13.56 | 13.96 | 13.56 | 0 | 0 | 0 | |
23/02/2017 |
13.83
|
7,600 | 13.83 | 13.83 | 13.76 | 0 | 0 | 0 | |
22/02/2017 |
14.09
|
1,500 | 14.03 | 14.09 | 14.03 | 0 | 0 | 0 | |
21/02/2017 |
13.83
|
1,700 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
20/02/2017 |
13.83
|
5,400 | 13.37 | 14.29 | 13.37 | 0 | 0 | 0 | |
17/02/2017 |
13.76
|
4,900 | 14.42 | 14.42 | 13.17 | 0 | 0 | 0 | |
16/02/2017 |
14.09
|
2,440 | 14.49 | 14.49 | 13.30 | 0 | 0 | 0 | |
15/02/2017 |
13.83
|
5,100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
14/02/2017 |
15.08
|
200 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
13/02/2017 |
13.56
|
1,500 | 15.47 | 15.47 | 13.56 | 0 | 0 | 0 | |
10/02/2017 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
09/02/2017 |
14.42
|
2,500 | 15.14 | 15.14 | 13.24 | 0 | 0 | 0 | |
08/02/2017 |
13.76
|
2,100 | 13.24 | 13.76 | 13.17 | 0 | 0 | 0 | |
07/02/2017 |
13.37
|
3,800 | 13.37 | 13.50 | 13.37 | 0 | 0 | 0 | |
06/02/2017 |
13.37
|
2,200 | 13.43 | 13.43 | 13.37 | 0 | 0 | 0 | |
03/02/2017 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
02/02/2017 |
13.83
|
400 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
25/01/2017 |
13.83
|
1,100 | 13.56 | 13.83 | 13.56 | 0 | 0 | 0 | |
24/01/2017 |
13.70
|
3,100 | 13.83 | 13.83 | 13.30 | 0 | 0 | 0 | |
23/01/2017 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
20/01/2017 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
19/01/2017 |
15.08
|
100 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
18/01/2017 |
13.56
|
100 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
17/01/2017 |
15.21
|
1,100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
16/01/2017 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
13/01/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/01/2017 |
13.76
|
400 | 15.54 | 15.54 | 13.76 | 0 | 0 | 0 | |
12/01/2017 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
11/01/2017 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
10/01/2017 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
09/01/2017 |
15.48
|
200 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
06/01/2017 |
15.78
|
2,750 | 15.78 | 15.78 | 14.49 | 0 | 0 | 0 | |
05/01/2017 |
14.43
|
2,200 | 13.20 | 14.43 | 13.20 | 0 | 0 | 0 | |
04/01/2017 |
12.28
|
600 | 15.17 | 15.17 | 12.28 | 0 | 0 | 0 | |
03/01/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
30/12/2016 |
14.13
|
3,200 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
29/12/2016 |
15.85
|
6,500 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
28/12/2016 |
17.93
|
1,800 | 20.27 | 20.27 | 17.93 | 0 | 0 | 0 | |
27/12/2016 |
21.07
|
3,100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
26/12/2016 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
23/12/2016 |
22.72
|
11,900 | 26.10 | 26.10 | 22.72 | 0 | 0 | 0 | |
22/12/2016 |
22.72
|
1,800 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
21/12/2016 |
19.78
|
3,500 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
20/12/2016 |
17.20
|
1,300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |