Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
1.55 | 6.84% | 1,113,000 | -8,980 | -0.2 |
22.65
25
24.20
|
2 tháng
(2024-09-16) |
1.95 | 8.76% | 1,587,600 | -10,280 | -0.2 |
22
25
24.20
|
3 tháng
(2024-08-16) |
1.45 | 6.37% | 2,099,300 | -738,508 | -16.5 |
21.80
25
24.20
|
6 tháng
(2024-05-20) |
-1.60 | -6.20% | 5,005,000 | -669,508 | -14.9 |
21.25
26
24.20
|
12 tháng
(2023-11-20) |
2.75 | 12.82% | 24,622,700 | -722,573 | -16.1 |
20.10
26
24.20
|
24 tháng
(2022-11-25) |
11.25 | 86.87% | 139,179,600 | -898,021 | -20.1 |
11.95
26
24.20
|
36 tháng
(2021-11-30) |
-18.70 | -43.59% | 491,127,000 | -796,704 | -23.0 |
11.95
59.70
24.20
|
60 tháng
(2019-12-11) |
7.57 | 45.48% | 602,544,850 | -11,665,824 | -243.4 |
11.95
59.70
24.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2017 |
14.50
|
167,530 | 14.44 | 14.50 | 14.44 | 5,000 | 40,000 | -0.7 | |
10/04/2017 |
14.44
|
142,510 | 14.19 | 14.44 | 14.09 | 0 | 61,000 | -1.3 | |
07/04/2017 |
14.19
|
20,560 | 14.50 | 14.50 | 14.16 | 0 | 0 | 0 | |
05/04/2017 |
14.50
|
14,230 | 14.44 | 14.71 | 14.26 | 0 | 0 | 0 | |
04/04/2017 |
14.44
|
51,540 | 14.30 | 14.50 | 14.30 | 1,000 | 0 | 0.0 | |
03/04/2017 |
14.30
|
136,170 | 14.09 | 14.50 | 14.09 | 0 | 22,000 | -0.5 | |
31/03/2017 |
14.09
|
46,810 | 14.02 | 14.44 | 14.02 | 2,000 | 100 | 0.0 | |
30/03/2017 |
14.02
|
27,980 | 14.64 | 14.85 | 14.02 | 0 | 1,900 | -0.0 | |
29/03/2017 |
14.64
|
68,720 | 14.19 | 14.85 | 14.19 | 1,500 | 10,000 | -0.2 | |
28/03/2017 |
14.19
|
30,040 | 14.23 | 14.23 | 13.95 | 0 | 0 | 0 | |
27/03/2017 |
14.23
|
92,320 | 14.23 | 14.44 | 13.74 | 0 | 0 | 0 | |
24/03/2017 |
14.23
|
67,890 | 13.81 | 14.37 | 13.85 | 37,000 | 19,700 | 0.4 | |
23/03/2017 |
13.81
|
52,970 | 14.02 | 14.30 | 13.81 | 0 | 10,010 | -0.2 | |
22/03/2017 |
14.02
|
119,210 | 13.95 | 14.30 | 13.74 | 1,000 | 10 | 0.0 | |
21/03/2017 |
13.95
|
81,460 | 14.30 | 14.30 | 13.95 | 0 | 0 | 0 | |
20/03/2017 |
14.30
|
40,380 | 14.23 | 14.37 | 14.16 | 0 | 2,000 | -0.0 | |
17/03/2017 |
14.23
|
37,380 | 14.23 | 14.50 | 14.09 | 0 | 0 | 0 | |
16/03/2017 |
14.23
|
61,530 | 14.37 | 14.78 | 14.16 | 0 | 0 | 0 | |
15/03/2017 |
14.37
|
59,240 | 14.44 | 14.85 | 14.16 | 1,000 | 1,040 | -0.0 | |
14/03/2017 |
14.44
|
60,250 | 15.26 | 15.26 | 14.23 | 0 | 10 | -0.0 | |
13/03/2017 |
15.26
|
145,890 | 15.20 | 15.26 | 14.71 | 0 | 0 | 0 | |
10/03/2017 |
15.20
|
99,130 | 14.92 | 15.33 | 14.92 | 0 | 0 | 0 | |
09/03/2017 |
14.92
|
114,620 | 15.51 | 15.68 | 14.92 | 0 | 0 | 0 | |
08/03/2017 |
15.51
|
159,160 | 15.51 | 16.23 | 15.51 | 0 | 0 | 0 | |
07/03/2017 |
15.51
|
873,580 | 14.50 | 15.51 | 14.30 | 0 | 10,000 | -0.2 | |
06/03/2017 |
14.50
|
37,530 | 14.19 | 14.50 | 13.88 | 1,100 | 0 | 0.0 | |
03/03/2017 |
14.19
|
164,010 | 14.54 | 14.54 | 13.88 | 158,000 | 0 | 3.3 | |
02/03/2017 |
14.54
|
435,080 | 14.54 | 15.13 | 14.44 | 350,000 | 0 | 7.4 | |
01/03/2017 |
14.54
|
1,142,400 | 15.61 | 15.61 | 14.54 | 445,100 | 0 | 9.4 | |
28/02/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/02/2017 |
15.61
|
129,010 | 15.61 | 15.89 | 15.06 | 0 | 1,600 | -0.0 | |
27/02/2017 |
15.61
|
115,570 | 15.84 | 15.84 | 14.82 | 700 | 560 | 0.0 | |
24/02/2017 |
15.84
|
1,005,860 | 16.04 | 16.07 | 14.95 | 44,900 | 0 | 1.0 | |
23/02/2017 |
16.04
|
523,750 | 16.04 | 17.13 | 16.04 | 7,950 | 900 | 0.2 | |
22/02/2017 |
16.04
|
411,470 | 15.01 | 16.04 | 15.94 | 3,000 | 3,000 | 0 | |
21/02/2017 |
15.01
|
1,243,810 | 14.06 | 15.01 | 13.63 | 387,000 | 143,600 | 5.2 | |
20/02/2017 |
14.06
|
111,390 | 13.63 | 14.55 | 13.89 | 900 | 66,400 | -1.4 | |
17/02/2017 |
13.63
|
207,470 | 13.56 | 13.66 | 13.56 | 135,000 | 109,710 | 0.5 | |
16/02/2017 |
13.56
|
642,050 | 13.56 | 13.66 | 13.56 | 0 | 80,290 | -1.6 | |
15/02/2017 |
13.56
|
567,690 | 13.49 | 13.63 | 13.49 | 0 | 30,000 | -0.6 | |
14/02/2017 |
13.49
|
12,420 | 13.59 | 13.66 | 13.49 | 0 | 2,000 | -0.0 | |
13/02/2017 |
13.59
|
516,750 | 13.49 | 13.63 | 13.49 | 0 | 0 | 0 | |
10/02/2017 |
13.49
|
156,870 | 13.49 | 13.89 | 13.49 | 9,700 | 17,360 | -0.2 | |
09/02/2017 |
13.49
|
4,820 | 13.63 | 13.89 | 13.49 | 0 | 640 | -0.0 | |
08/02/2017 |
13.63
|
1,045,380 | 12.96 | 13.63 | 13.49 | 0 | 208,000 | -4.3 | |
07/02/2017 |
12.96
|
4,620 | 13.23 | 13.49 | 12.77 | 0 | 1,050 | -0.0 | |
06/02/2017 |
13.23
|
2,050 | 14.09 | 14.09 | 13.23 | 0 | 1,950 | -0.0 | |
03/02/2017 |
14.09
|
62,310 | 13.56 | 14.22 | 13.56 | 0 | 0 | 0 | |
02/02/2017 |
13.56
|
146,750 | 12.70 | 13.56 | 12.10 | 0 | 0 | 0 | |
25/01/2017 |
12.70
|
100 | 12.63 | 12.70 | 12.70 | 0 | 50,000 | -1.0 | |
24/01/2017 |
12.63
|
5,030 | 12.24 | 12.63 | 12.24 | 0 | 0 | 0 | |
23/01/2017 |
12.24
|
6,610 | 12.50 | 12.50 | 12.24 | 0 | 0 | 0 | |
20/01/2017 |
12.50
|
5,020 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 | |
19/01/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
18/01/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
17/01/2017 |
12.70
|
2,120 | 12.63 | 12.70 | 12.37 | 0 | 50,000 | -1.0 | |
16/01/2017 |
12.63
|
14,020 | 12.37 | 12.63 | 12.24 | 0 | 10,000 | -0.2 | |
13/01/2017 |
12.37
|
1,870 | 12.37 | 12.83 | 12.37 | 0 | 0 | 0 | |
12/01/2017 |
12.37
|
4,000 | 12.70 | 12.70 | 12.37 | 0 | 0 | 0 | |
11/01/2017 |
12.70
|
20,280 | 12.50 | 12.70 | 12.24 | 0 | 0 | 0 | |
10/01/2017 |
12.50
|
25,720 | 12.57 | 12.57 | 12.50 | 0 | 0 | 0 | |
09/01/2017 |
12.57
|
820 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 | |
06/01/2017 |
12.70
|
2,000 | 12.43 | 12.70 | 12.70 | 0 | 0 | 0 | |
05/01/2017 |
12.43
|
20,270 | 12.57 | 12.57 | 12.24 | 0 | 0 | 0 | |
04/01/2017 |
12.57
|
2,800 | 12.70 | 12.70 | 12.17 | 0 | 2,500 | -0.0 | |
03/01/2017 |
12.70
|
1,000 | 12.57 | 12.70 | 12.70 | 0 | 0 | 0 | |
30/12/2016 |
12.57
|
10,040 | 12.04 | 12.57 | 12.47 | 0 | 0 | 0 | |
29/12/2016 |
12.04
|
11,100 | 12.57 | 12.57 | 12.04 | 0 | 0 | 0 | |
28/12/2016 |
12.57
|
54,610 | 11.97 | 12.57 | 11.97 | 0 | 0 | 0 | |
27/12/2016 |
11.97
|
1,010 | 12.04 | 12.50 | 11.97 | 0 | 0 | 0 | |
26/12/2016 |
12.04
|
25,520 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 | |
23/12/2016 |
12.43
|
11,020 | 12.57 | 12.57 | 12.43 | 0 | 0 | 0 | |
22/12/2016 |
12.57
|
300 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
21/12/2016 |
12.57
|
2,000 | 12.47 | 12.57 | 12.50 | 0 | 0 | 0 | |
20/12/2016 |
12.47
|
17,200 | 12.50 | 12.50 | 12.24 | 0 | 0 | 0 | |
19/12/2016 |
12.50
|
11,230 | 12.24 | 12.50 | 11.51 | 0 | 0 | 0 | |
16/12/2016 |
12.24
|
56,630 | 12.47 | 12.47 | 11.61 | 0 | 0 | 0 | |
15/12/2016 |
12.47
|
50,010 | 12.40 | 12.47 | 12.24 | 0 | 0 | 0 | |
14/12/2016 |
12.40
|
135,020 | 12.24 | 12.40 | 12.24 | 0 | 0 | 0 | |
13/12/2016 |
12.24
|
117,250 | 12.24 | 12.70 | 12.24 | 0 | 0 | 0 | |
12/12/2016 |
12.24
|
70,000 | 12.43 | 12.43 | 12.24 | 0 | 0 | 0 | |
09/12/2016 |
12.43
|
20,510 | 12.50 | 12.50 | 12.24 | 0 | 0 | 0 | |
08/12/2016 |
12.50
|
31,880 | 12.43 | 12.50 | 12.24 | 0 | 0 | 0 | |
07/12/2016 |
12.43
|
1,000 | 12.57 | 12.57 | 12.43 | 0 | 0 | 0 | |
06/12/2016 |
12.57
|
140,030 | 12.57 | 12.70 | 12.57 | 0 | 0 | 0 | |
05/12/2016 |
12.57
|
4,870 | 12.37 | 12.57 | 12.24 | 0 | 0 | 0 | |
02/12/2016 |
12.37
|
5,020 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
01/12/2016 |
12.37
|
103,800 | 12.43 | 12.43 | 12.37 | 0 | 0 | 0 | |
30/11/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
29/11/2016 |
12.43
|
30 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
28/11/2016 |
12.43
|
20 | 12.40 | 12.43 | 12.43 | 0 | 0 | 0 | |
25/11/2016 |
12.40
|
10 | 12.37 | 12.40 | 12.40 | 0 | 0 | 0 | |
24/11/2016 |
12.37
|
1,010 | 12.43 | 12.43 | 12.30 | 0 | 0 | 0 | |
23/11/2016 |
12.43
|
310,020 | 12.57 | 12.57 | 12.24 | 0 | 0 | 0 | |
22/11/2016 |
12.57
|
110 | 12.37 | 12.57 | 12.57 | 0 | 0 | 0 | |
21/11/2016 |
12.37
|
39,050 | 12.24 | 12.37 | 12.24 | 0 | 0 | 0 | |
18/11/2016 |
12.24
|
12,020 | 12.24 | 13.03 | 12.24 | 0 | 0 | 0 | |
17/11/2016 |
12.24
|
2,000 | 12.34 | 12.34 | 12.24 | 0 | 0 | 0 | |
16/11/2016 |
12.34
|
16,200 | 12.24 | 12.34 | 12.24 | 0 | 0 | 0 | |
15/11/2016 |
12.24
|
16,130 | 12.24 | 12.43 | 11.97 | 0 | 0 | 0 | |
14/11/2016 |
12.24
|
4,770 | 12.47 | 12.47 | 12.24 | 0 | 0 | 0 |