Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
12.24
|
600 | 12.55 | 12.55 | 12.24 | 0 | 0 | 0 | |
10/02/2017 |
12.55
|
4,000 | 12.40 | 12.63 | 12.47 | 800 | 0 | 0.0 | |
09/02/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
08/02/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
07/02/2017 |
12.40
|
4,000 | 12.17 | 12.40 | 12.40 | 0 | 0 | 0 | |
06/02/2017 |
12.17
|
2,300 | 12.47 | 12.47 | 12.17 | 0 | 0 | 0 | |
03/02/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
02/02/2017 |
12.47
|
1,000 | 12.17 | 12.47 | 12.47 | 0 | 0 | 0 | |
25/01/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
24/01/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
23/01/2017 |
12.17
|
2,400 | 12.17 | 12.55 | 12.17 | 0 | 0 | 0 | |
20/01/2017 |
12.17
|
1,500 | 12.55 | 12.55 | 12.17 | 0 | 0 | 0 | |
19/01/2017 |
12.55
|
100 | 12.17 | 12.55 | 12.55 | 0 | 0 | 0 | |
18/01/2017 |
12.17
|
4,000 | 12.24 | 12.24 | 12.17 | 0 | 0 | 0 | |
17/01/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
16/01/2017 |
12.24
|
9,500 | 12.32 | 12.32 | 12.24 | 0 | 0 | 0 | |
13/01/2017 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
12/01/2017 |
12.32
|
1,500 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
11/01/2017 |
12.32
|
10,400 | 12.55 | 12.55 | 12.32 | 400 | 0 | 0.0 | |
10/01/2017 |
12.55
|
2,000 | 12.55 | 12.55 | 12.32 | 0 | 0 | 0 | |
09/01/2017 |
12.55
|
1,000 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
06/01/2017 |
12.55
|
11,000 | 12.47 | 12.78 | 12.55 | 0 | 0 | 0 | |
05/01/2017 |
12.47
|
9,500 | 12.32 | 12.47 | 12.32 | 0 | 0 | 0 | |
04/01/2017 |
12.32
|
6,400 | 12.32 | 12.40 | 12.32 | 0 | 0 | 0 | |
03/01/2017 |
12.32
|
2,500 | 12.93 | 12.93 | 12.32 | 0 | 0 | 0 | |
30/12/2016 |
12.93
|
6,500 | 12.47 | 12.93 | 12.70 | 0 | 0 | 0 | |
29/12/2016 |
12.47
|
7,900 | 12.40 | 12.47 | 12.40 | 0 | 0 | 0 | |
28/12/2016 |
12.40
|
800 | 13.01 | 13.01 | 12.40 | 0 | 0 | 0 | |
27/12/2016 |
13.01
|
7,700 | 12.93 | 13.08 | 12.24 | 0 | 0 | 0 | |
26/12/2016 |
12.93
|
7,400 | 13.16 | 13.16 | 12.78 | 0 | 0 | 0 | |
23/12/2016 |
13.16
|
13,300 | 12.40 | 13.16 | 12.17 | 500 | 0 | 0.0 | |
22/12/2016 |
12.40
|
7,400 | 12.55 | 12.55 | 12.32 | 0 | 0 | 0 | |
21/12/2016 |
12.55
|
2,000 | 12.17 | 12.55 | 12.55 | 0 | 0 | 0 | |
20/12/2016 |
12.17
|
2,300 | 12.32 | 12.32 | 12.09 | 0 | 0 | 0 | |
19/12/2016 |
12.32
|
6,400 | 12.17 | 12.32 | 12.02 | 0 | 0 | 0 | |
16/12/2016 |
12.17
|
6,600 | 12.55 | 12.55 | 12.17 | 0 | 0 | 0 | |
15/12/2016 |
12.55
|
4,200 | 12.17 | 12.55 | 12.02 | 0 | 0 | 0 | |
14/12/2016 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
13/12/2016 |
12.17
|
4,700 | 11.94 | 12.17 | 11.86 | 0 | 0 | 0 | |
12/12/2016 |
11.94
|
11,800 | 12.93 | 12.93 | 11.86 | 0 | 0 | 0 | |
09/12/2016 |
12.93
|
8,700 | 12.17 | 12.93 | 11.26 | 0 | 0 | 0 | |
08/12/2016 |
12.17
|
16,300 | 12.32 | 12.32 | 12.17 | 0 | 0 | 0 | |
07/12/2016 |
12.32
|
11,400 | 12.32 | 12.32 | 12.09 | 0 | 0 | 0 | |
06/12/2016 |
12.32
|
6,100 | 12.40 | 12.40 | 11.79 | 0 | 0 | 0 | |
05/12/2016 |
12.40
|
22,700 | 12.17 | 12.40 | 12.02 | 0 | 0 | 0 | |
02/12/2016 |
12.17
|
14,700 | 12.17 | 12.24 | 11.94 | 0 | 0 | 0 | |
01/12/2016 |
12.17
|
6,500 | 12.17 | 12.32 | 12.02 | 0 | 0 | 0 | |
30/11/2016 |
12.17
|
1,500 | 12.17 | 12.17 | 12.09 | 0 | 0 | 0 | |
29/11/2016 |
12.17
|
13,400 | 12.17 | 12.17 | 12.09 | 0 | 0 | 0 | |
28/11/2016 |
12.17
|
2,500 | 12.17 | 12.17 | 12.17 | 700 | 0 | 0.0 | |
25/11/2016 |
12.17
|
9,200 | 12.32 | 12.47 | 12.17 | 0 | 0 | 0 | |
24/11/2016 |
12.32
|
13,100 | 13.08 | 13.08 | 12.24 | 0 | 0 | 0 | |
23/11/2016 |
13.08
|
4,800 | 12.24 | 13.08 | 12.17 | 0 | 0 | 0 | |
22/11/2016 |
12.24
|
10,300 | 12.78 | 12.78 | 12.24 | 0 | 0 | 0 | |
21/11/2016 |
12.78
|
5,500 | 12.24 | 12.78 | 12.17 | 0 | 0 | 0 | |
18/11/2016 |
12.24
|
6,000 | 13.01 | 13.01 | 12.24 | 0 | 0 | 0 | |
17/11/2016 |
13.01
|
11,000 | 12.93 | 13.01 | 12.40 | 0 | 0 | 0 | |
16/11/2016 |
12.93
|
2,800 | 12.40 | 12.93 | 12.40 | 0 | 0 | 0 | |
15/11/2016 |
12.40
|
5,500 | 12.40 | 12.47 | 12.32 | 0 | 0 | 0 | |
14/11/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/11/2016 |
12.40
|
1,900 | 12.85 | 13.16 | 12.17 | 0 | 0 | 0 | |
11/11/2016 |
12.85
|
1,100 | 12.63 | 12.85 | 11.89 | 100 | 0 | 0.0 | |
10/11/2016 |
12.63
|
4,900 | 12.26 | 12.63 | 12.26 | 0 | 0 | 0 | |
09/11/2016 |
12.26
|
1,900 | 12.04 | 12.26 | 11.89 | 0 | 0 | 0 | |
08/11/2016 |
12.04
|
4,900 | 12.41 | 12.41 | 12.04 | 100 | 0 | 0.0 | |
07/11/2016 |
12.41
|
3,600 | 12.56 | 12.56 | 12.26 | 0 | 0 | 0 | |
04/11/2016 |
12.56
|
3,200 | 12.70 | 12.70 | 12.48 | 100 | 0 | 0.0 | |
03/11/2016 |
12.70
|
300 | 12.63 | 12.70 | 12.56 | 100 | 0 | 0.0 | |
02/11/2016 |
12.63
|
500 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
01/11/2016 |
12.63
|
900 | 13.30 | 13.30 | 12.63 | 0 | 0 | 0 | |
31/10/2016 |
13.30
|
1,100 | 13.30 | 13.30 | 12.93 | 0 | 0 | 0 | |
28/10/2016 |
13.30
|
1,400 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
27/10/2016 |
13.30
|
2,800 | 13.37 | 13.37 | 13.30 | 100 | 0 | 0.0 | |
26/10/2016 |
13.37
|
5,800 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
25/10/2016 |
13.37
|
1,900 | 13.37 | 13.37 | 13.22 | 0 | 0 | 0 | |
24/10/2016 |
13.37
|
5,100 | 13.37 | 13.52 | 13.37 | 100 | 0 | 0.0 | |
21/10/2016 |
13.37
|
7,100 | 13.37 | 13.45 | 13.37 | 1,000 | 0 | 0.0 | |
20/10/2016 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
19/10/2016 |
13.37
|
9,900 | 13.52 | 13.52 | 13.37 | 0 | 0 | 0 | |
18/10/2016 |
13.52
|
2,500 | 13.74 | 13.74 | 13.37 | 0 | 0 | 0 | |
17/10/2016 |
13.74
|
3,900 | 13.82 | 14.19 | 13.37 | 0 | 0 | 0 | |
14/10/2016 |
13.82
|
900 | 14.34 | 14.34 | 13.74 | 0 | 0 | 0 | |
13/10/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
12/10/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
11/10/2016 |
14.34
|
3,700 | 13.15 | 14.34 | 13.30 | 2,100 | 0 | 0.0 | |
10/10/2016 |
13.15
|
1,000 | 13.45 | 13.45 | 13.15 | 0 | 0 | 0 | |
07/10/2016 |
13.45
|
1,800 | 13.45 | 13.45 | 13.45 | 1,600 | 0 | 0.0 | |
06/10/2016 |
13.45
|
5,800 | 13.52 | 13.52 | 13.37 | 4,300 | 0 | 0.1 | |
05/10/2016 |
13.52
|
11,900 | 13.67 | 13.74 | 13.52 | 4,500 | 0 | 0.1 | |
04/10/2016 |
13.67
|
12,100 | 13.74 | 13.82 | 13.67 | 2,000 | 0 | 0.0 | |
03/10/2016 |
13.74
|
10,800 | 13.89 | 13.89 | 13.74 | 3,000 | 4,600 | -0.0 | |
30/09/2016 |
13.89
|
3,900 | 14.12 | 14.93 | 13.89 | 1,900 | 0 | 0.0 | |
29/09/2016 |
14.12
|
3,200 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
28/09/2016 |
14.12
|
3,600 | 14.04 | 14.79 | 14.12 | 0 | 0 | 0 | |
27/09/2016 |
14.04
|
9,800 | 13.89 | 14.12 | 13.97 | 2,200 | 0 | 0.0 | |
26/09/2016 |
13.89
|
4,600 | 13.82 | 13.89 | 13.82 | 1,000 | 0 | 0.0 | |
23/09/2016 |
13.82
|
6,000 | 13.74 | 13.82 | 13.74 | 0 | 0 | 0 | |
22/09/2016 |
13.74
|
13,100 | 14.12 | 14.12 | 13.74 | 0 | 0 | 0 | |
21/09/2016 |
14.12
|
6,200 | 14.27 | 14.27 | 14.12 | 0 | 0 | 0 | |
20/09/2016 |
14.27
|
8,700 | 14.19 | 14.27 | 14.04 | 1,400 | 0 | 0.0 | |
19/09/2016 |
14.19
|
2,400 | 14.34 | 14.34 | 14.12 | 0 | 0 | 0 |