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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
11.15
|
4,610 | 11.29 | 11.29 | 11.15 | 0 | 0 | 0 | |
13/02/2017 |
11.29
|
12,450 | 11.29 | 11.29 | 11.15 | 0 | 0 | 0 | |
10/02/2017 |
11.29
|
1,010 | 11.44 | 11.44 | 11.06 | 0 | 0 | 0 | |
09/02/2017 |
11.44
|
520 | 11.29 | 11.44 | 11.29 | 0 | 0 | 0 | |
08/02/2017 |
11.29
|
8,950 | 11.15 | 11.32 | 11.29 | 0 | 0 | 0 | |
07/02/2017 |
11.15
|
1,500 | 11.01 | 11.15 | 11.15 | 0 | 0 | 0 | |
06/02/2017 |
11.01
|
2,880 | 11.44 | 11.69 | 11.01 | 250 | 410 | -0.0 | |
03/02/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
02/02/2017 |
11.44
|
1,480 | 11.29 | 11.44 | 11.29 | 0 | 0 | 0 | |
25/01/2017 |
11.29
|
10 | 10.94 | 11.29 | 11.29 | 0 | 0 | 0 | |
24/01/2017 |
10.94
|
10 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
23/01/2017 |
10.94
|
2,890 | 11.01 | 11.41 | 10.92 | 0 | 2,810 | -0.1 | |
20/01/2017 |
11.01
|
1,130 | 11.15 | 11.29 | 10.92 | 0 | 0 | 0 | |
19/01/2017 |
11.15
|
40 | 11.28 | 11.41 | 11.15 | 0 | 0 | 0 | |
18/01/2017 |
11.28
|
2,010 | 11.12 | 11.28 | 11.01 | 0 | 0 | 0 | |
17/01/2017 |
11.12
|
10 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
16/01/2017 |
11.12
|
300 | 11.01 | 11.15 | 11.01 | 0 | 0 | 0 | |
13/01/2017 |
11.01
|
320 | 10.98 | 11.01 | 11.01 | 0 | 0 | 0 | |
12/01/2017 |
10.98
|
330 | 10.95 | 10.98 | 10.98 | 0 | 0 | 0 | |
11/01/2017 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
10/01/2017 |
10.95
|
80 | 11.29 | 11.29 | 10.95 | 0 | 0 | 0 | |
09/01/2017 |
11.29
|
1,210 | 11.29 | 11.29 | 11.29 | 1,200 | 0 | 0.0 | |
06/01/2017 |
11.29
|
2,000 | 11.15 | 11.29 | 11.29 | 0 | 0 | 0 | |
05/01/2017 |
11.15
|
110 | 11.12 | 11.15 | 10.86 | 0 | 0 | 0 | |
04/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
03/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
30/12/2016 |
11.12
|
3,290 | 11.12 | 11.14 | 11.12 | 0 | 0 | 0 | |
29/12/2016 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
28/12/2016 |
11.12
|
7,790 | 11.01 | 11.12 | 11.01 | 0 | 0 | 0 | |
27/12/2016 |
11.01
|
1,530 | 11.01 | 11.02 | 11.01 | 0 | 1,000 | -0.0 | |
26/12/2016 |
11.01
|
2,430 | 11.58 | 11.58 | 10.98 | 0 | 0 | 0 | |
23/12/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
22/12/2016 |
11.58
|
940 | 11.58 | 11.58 | 10.88 | 0 | 0 | 0 | |
21/12/2016 |
11.58
|
730 | 11.44 | 11.72 | 11.29 | 0 | 0 | 0 | |
20/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
19/12/2016 |
11.44
|
1,250 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
16/12/2016 |
11.44
|
10 | 11.29 | 11.44 | 11.44 | 0 | 0 | 0 | |
15/12/2016 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
14/12/2016 |
11.29
|
3,260 | 11.29 | 11.29 | 11.29 | 1,810 | 0 | 0.1 | |
13/12/2016 |
11.29
|
1,810 | 11.29 | 11.29 | 11.29 | 0 | 1,810 | -0.1 | |
12/12/2016 |
11.29
|
1,680 | 11.44 | 11.44 | 11.29 | 0 | 0 | 0 | |
09/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
08/12/2016 |
11.44
|
1,100 | 11.44 | 11.44 | 11.44 | 1,100 | 0 | 0.0 | |
07/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
06/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
05/12/2016 |
11.44
|
2,020 | 11.58 | 11.58 | 11.44 | 0 | 0 | 0 | |
02/12/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
01/12/2016 |
11.58
|
1,880 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
30/11/2016 |
11.58
|
1,600 | 11.62 | 11.62 | 11.58 | 0 | 0 | 0 | |
29/11/2016 |
11.62
|
20 | 11.64 | 11.64 | 11.62 | 0 | 0 | 0 | |
28/11/2016 |
11.64
|
15,580 | 11.25 | 11.69 | 11.15 | 0 | 0 | 0 | |
25/11/2016 |
11.25
|
1,330 | 11.38 | 11.66 | 11.18 | 0 | 910 | -0.0 | |
24/11/2016 |
11.38
|
940 | 11.06 | 11.38 | 11.15 | 0 | 0 | 0 | |
23/11/2016 |
11.06
|
510 | 11.38 | 11.72 | 11.06 | 0 | 0 | 0 | |
22/11/2016 |
11.38
|
23,910 | 11.21 | 11.66 | 10.58 | 0 | 0 | 0 | |
21/11/2016 |
11.21
|
1,390 | 11.32 | 11.44 | 10.72 | 0 | 0 | 0 | |
18/11/2016 |
11.32
|
7,480 | 11.21 | 11.32 | 11.29 | 0 | 0 | 0 | |
17/11/2016 |
11.21
|
370 | 11.15 | 11.32 | 11.21 | 0 | 0 | 0 | |
16/11/2016 |
11.15
|
580 | 11.26 | 11.66 | 11.04 | 0 | 0 | 0 | |
15/11/2016 |
11.26
|
5,040 | 11.32 | 11.32 | 11.01 | 0 | 0 | 0 | |
14/11/2016 |
11.32
|
110 | 11.29 | 11.44 | 11.32 | 0 | 0 | 0 | |
11/11/2016 |
11.29
|
7,310 | 11.42 | 11.42 | 11.29 | 0 | 0 | 0 | |
10/11/2016 |
11.42
|
2,780 | 11.21 | 11.72 | 11.24 | 0 | 0 | 0 | |
09/11/2016 |
11.21
|
43,750 | 11.01 | 11.58 | 10.88 | 240 | 0 | 0.0 | |
08/11/2016 |
11.01
|
4,050 | 11.29 | 11.38 | 10.89 | 0 | 0 | 0 | |
07/11/2016 |
11.29
|
49,330 | 11.24 | 11.29 | 11.01 | 0 | 0 | 0 | |
04/11/2016 |
11.24
|
160 | 11.15 | 11.44 | 11.24 | 0 | 0 | 0 | |
03/11/2016 |
11.15
|
22,750 | 11.15 | 11.26 | 11.01 | 0 | 0 | 0 | |
02/11/2016 |
11.15
|
160 | 11.15 | 11.29 | 10.62 | 0 | 0 | 0 | |
01/11/2016 |
11.15
|
250 | 10.78 | 11.15 | 11.01 | 0 | 0 | 0 | |
31/10/2016 |
10.78
|
3,150 | 10.86 | 10.86 | 10.72 | 1,810 | 0 | 0.1 | |
28/10/2016 |
10.86
|
10,320 | 10.61 | 10.98 | 10.55 | 0 | 0 | 0 | |
27/10/2016 |
10.61
|
140 | 11.26 | 11.26 | 10.61 | 0 | 0 | 0 | |
26/10/2016 |
11.26
|
120 | 11.21 | 11.26 | 11.26 | 0 | 0 | 0 | |
25/10/2016 |
11.21
|
3,130 | 11.29 | 11.44 | 10.72 | 2,860 | 0 | 0.1 | |
24/10/2016 |
11.29
|
30 | 10.86 | 11.38 | 11.29 | 30 | 0 | 0.0 | |
21/10/2016 |
10.86
|
4,250 | 11.41 | 11.44 | 10.86 | 0 | 0 | 0 | |
20/10/2016 |
11.41
|
13,300 | 10.69 | 11.44 | 10.68 | 0 | 0 | 0 | |
19/10/2016 |
10.69
|
1,000 | 10.64 | 10.69 | 10.69 | 1,000 | 0 | 0.0 | |
18/10/2016 |
10.64
|
290 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
17/10/2016 |
10.64
|
3,380 | 10.58 | 10.66 | 10.58 | 0 | 0 | 0 | |
14/10/2016 |
10.58
|
110 | 10.66 | 10.66 | 10.58 | 0 | 0 | 0 | |
13/10/2016 |
10.66
|
10 | 10.35 | 10.66 | 10.66 | 0 | 0 | 0 | |
12/10/2016 |
10.35
|
100 | 10.44 | 10.58 | 10.35 | 0 | 0 | 0 | |
11/10/2016 |
10.44
|
1,910 | 10.44 | 10.44 | 10.29 | 0 | 0 | 0 | |
10/10/2016 |
10.44
|
2,610 | 10.58 | 10.58 | 10.44 | 0 | 0 | 0 | |
07/10/2016 |
10.58
|
4,980 | 10.52 | 10.58 | 10.29 | 3,000 | 0 | 0.1 | |
06/10/2016 |
10.52
|
860 | 10.29 | 10.55 | 10.29 | 0 | 0 | 0 | |
05/10/2016 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
04/10/2016 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
03/10/2016 |
10.29
|
4,000 | 10.41 | 10.69 | 10.29 | 0 | 0 | 0 | |
30/09/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/09/2016 |
10.41
|
1,600 | 10.49 | 10.58 | 10.41 | 0 | 1,500 | -0.1 | |
29/09/2016 |
10.49
|
13,810 | 10.49 | 10.58 | 10.49 | 0 | 5,500 | -0.2 | |
28/09/2016 |
10.49
|
5,900 | 10.49 | 10.49 | 10.46 | 0 | 0 | 0 | |
27/09/2016 |
10.49
|
6,780 | 10.69 | 10.69 | 10.44 | 0 | 0 | 0 | |
26/09/2016 |
10.69
|
7,070 | 10.72 | 10.72 | 10.49 | 0 | 0 | 0 | |
23/09/2016 |
10.72
|
540 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
22/09/2016 |
10.72
|
11,090 | 10.45 | 10.72 | 10.49 | 120 | 0 | 0.0 | |
21/09/2016 |
10.45
|
4,260 | 10.55 | 10.55 | 10.44 | 0 | 0 | 0 | |
20/09/2016 |
10.55
|
13,180 | 10.41 | 10.55 | 10.41 | 0 | 0 | 0 |