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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
18.00
|
1,604 | 16.77 | 18.00 | 16.77 | 0 | 0 | 0 | |
15/02/2017 |
16.77
|
900 | 17.34 | 17.34 | 16.77 | 0 | 0 | 0 | |
14/02/2017 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
13/02/2017 |
17.34
|
600 | 17.51 | 17.51 | 17.18 | 0 | 0 | 0 | |
10/02/2017 |
17.51
|
3,900 | 17.92 | 18.00 | 17.18 | 0 | 0 | 0 | |
09/02/2017 |
17.92
|
1,600 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
08/02/2017 |
17.92
|
1,000 | 16.36 | 17.92 | 17.92 | 0 | 0 | 0 | |
07/02/2017 |
16.36
|
770 | 18.00 | 18.00 | 16.36 | 0 | 0 | 0 | |
06/02/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
03/02/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
02/02/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
25/01/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
24/01/2017 |
18.00
|
3,200 | 16.77 | 18.00 | 18.00 | 0 | 0 | 0 | |
23/01/2017 |
16.77
|
2,648 | 18.00 | 18.00 | 16.77 | 0 | 0 | 0 | |
20/01/2017 |
18.00
|
5,600 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
19/01/2017 |
18.00
|
8,900 | 18.00 | 18.00 | 16.36 | 0 | 0 | 0 | |
18/01/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
18/01/2017 |
18.00
|
2,441 | 16.94 | 18.00 | 16.28 | 0 | 0 | 0 | |
17/01/2017 |
16.94
|
13,948 | 15.52 | 16.94 | 14.11 | 0 | 0 | 0 | |
16/01/2017 |
15.52
|
22,400 | 17.25 | 17.25 | 15.52 | 0 | 0 | 0 | |
13/01/2017 |
17.25
|
5,400 | 15.68 | 17.25 | 15.68 | 0 | 0 | 0 | |
12/01/2017 |
15.68
|
22,812 | 16.46 | 17.25 | 15.68 | 0 | 0 | 0 | |
11/01/2017 |
16.46
|
10,790 | 17.25 | 18.97 | 16.46 | 0 | 0 | 0 | |
10/01/2017 |
17.25
|
1,784,240 | 15.68 | 17.25 | 16.86 | 0 | 100 | -0.0 | |
09/01/2017 |
15.68
|
33,480 | 15.05 | 16.07 | 15.68 | 0 | 0 | 0 | |
06/01/2017 |
15.05
|
4,795 | 14.50 | 15.29 | 14.90 | 0 | 0 | 0 | |
05/01/2017 |
14.50
|
7,700 | 14.11 | 14.97 | 14.50 | 0 | 0 | 0 | |
04/01/2017 |
14.11
|
1,200 | 14.82 | 14.82 | 14.11 | 0 | 0 | 0 | |
03/01/2017 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
30/12/2016 |
14.82
|
82 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
29/12/2016 |
14.82
|
14,880 | 13.80 | 14.82 | 14.50 | 0 | 0 | 0 | |
28/12/2016 |
13.80
|
8,632 | 14.11 | 14.50 | 13.72 | 0 | 0 | 0 | |
27/12/2016 |
14.11
|
4,601 | 13.72 | 14.11 | 14.11 | 0 | 0 | 0 | |
26/12/2016 |
13.72
|
6,100 | 13.72 | 14.50 | 13.72 | 0 | 0 | 0 | |
23/12/2016 |
13.72
|
111 | 13.80 | 13.80 | 13.72 | 0 | 0 | 0 | |
22/12/2016 |
13.80
|
100 | 13.72 | 13.80 | 13.80 | 0 | 0 | 0 | |
21/12/2016 |
13.72
|
2,859 | 13.80 | 13.80 | 13.72 | 0 | 0 | 0 | |
20/12/2016 |
13.80
|
2,348 | 13.72 | 13.80 | 13.72 | 0 | 0 | 0 | |
19/12/2016 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
16/12/2016 |
13.72
|
2,642 | 14.11 | 14.11 | 13.72 | 0 | 0 | 0 | |
15/12/2016 |
14.11
|
5,400 | 13.64 | 14.11 | 14.03 | 0 | 0 | 0 | |
14/12/2016 |
13.64
|
2,700 | 13.49 | 13.64 | 13.64 | 0 | 0 | 0 | |
13/12/2016 |
13.49
|
2,256 | 14.03 | 14.03 | 13.49 | 0 | 0 | 0 | |
12/12/2016 |
14.03
|
3,100 | 13.72 | 14.03 | 14.03 | 0 | 0 | 0 | |
09/12/2016 |
13.72
|
4,600 | 13.72 | 13.80 | 13.72 | 0 | 0 | 0 | |
08/12/2016 |
13.72
|
108 | 14.03 | 14.03 | 13.72 | 100 | 0 | 0.0 | |
07/12/2016 |
14.03
|
516 | 13.33 | 14.03 | 14.03 | 0 | 0 | 0 | |
06/12/2016 |
13.33
|
300 | 13.41 | 13.41 | 13.33 | 0 | 0 | 0 | |
05/12/2016 |
13.41
|
100 | 13.25 | 13.41 | 13.41 | 0 | 0 | 0 | |
02/12/2016 |
13.25
|
2,560 | 13.33 | 14.03 | 13.25 | 0 | 0 | 0 | |
01/12/2016 |
13.33
|
1,055 | 13.49 | 13.49 | 13.33 | 0 | 0 | 0 | |
30/11/2016 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
29/11/2016 |
13.49
|
64 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
28/11/2016 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
25/11/2016 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
24/11/2016 |
13.49
|
300 | 13.72 | 13.72 | 13.49 | 100 | 0 | 0.0 | |
23/11/2016 |
13.72
|
130 | 13.41 | 13.72 | 13.72 | 0 | 0 | 0 | |
22/11/2016 |
13.41
|
7,100 | 13.01 | 13.56 | 13.33 | 0 | 0 | 0 | |
21/11/2016 |
13.01
|
129 | 13.33 | 13.33 | 13.01 | 0 | 0 | 0 | |
18/11/2016 |
13.33
|
432 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
17/11/2016 |
13.33
|
564 | 13.41 | 13.41 | 13.33 | 0 | 0 | 0 | |
16/11/2016 |
13.41
|
400 | 13.41 | 13.41 | 13.33 | 0 | 0 | 0 | |
15/11/2016 |
13.41
|
1,801 | 13.25 | 13.41 | 13.17 | 0 | 0 | 0 | |
14/11/2016 |
13.25
|
5,059 | 12.86 | 13.25 | 12.86 | 0 | 0 | 0 | |
11/11/2016 |
12.86
|
3,890 | 13.33 | 13.33 | 12.86 | 0 | 0 | 0 | |
10/11/2016 |
13.33
|
3,700 | 12.94 | 13.33 | 13.09 | 0 | 0 | 0 | |
09/11/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
08/11/2016 |
12.94
|
2,147 | 13.17 | 13.17 | 12.47 | 0 | 0 | 0 | |
07/11/2016 |
13.17
|
1,300 | 13.01 | 13.25 | 13.17 | 0 | 0 | 0 | |
04/11/2016 |
13.01
|
5,488 | 12.94 | 13.17 | 12.70 | 0 | 0 | 0 | |
03/11/2016 |
12.94
|
909 | 12.94 | 12.94 | 12.47 | 0 | 0 | 0 | |
02/11/2016 |
12.94
|
200 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
01/11/2016 |
12.94
|
200 | 12.62 | 12.94 | 12.94 | 0 | 0 | 0 | |
31/10/2016 |
12.62
|
3,200 | 13.25 | 13.25 | 12.54 | 0 | 0 | 0 | |
28/10/2016 |
13.25
|
6,200 | 12.54 | 13.25 | 12.78 | 0 | 0 | 0 | |
27/10/2016 |
12.54
|
17,410 | 12.39 | 12.94 | 12.39 | 0 | 0 | 0 | |
26/10/2016 |
12.39
|
12,700 | 12.39 | 12.39 | 12.31 | 0 | 0 | 0 | |
25/10/2016 |
12.39
|
1,600 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
24/10/2016 |
12.39
|
98 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
21/10/2016 |
12.39
|
1,641 | 12.31 | 12.39 | 12.39 | 0 | 400 | -0.0 | |
20/10/2016 |
12.31
|
3,400 | 12.39 | 12.39 | 12.31 | 0 | 0 | 0 | |
19/10/2016 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
18/10/2016 |
12.39
|
400 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
17/10/2016 |
12.39
|
5,600 | 12.31 | 12.54 | 12.39 | 0 | 0 | 0 | |
14/10/2016 |
12.31
|
600 | 12.70 | 12.70 | 12.31 | 0 | 0 | 0 | |
13/10/2016 |
12.70
|
11,500 | 12.54 | 12.70 | 12.07 | 0 | 0 | 0 | |
12/10/2016 |
12.54
|
5,204 | 12.47 | 12.54 | 12.31 | 0 | 0 | 0 | |
11/10/2016 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
10/10/2016 |
12.47
|
3,300 | 12.31 | 12.54 | 12.23 | 0 | 0 | 0 | |
07/10/2016 |
12.31
|
1,000 | 12.31 | 12.31 | 12.23 | 0 | 0 | 0 | |
06/10/2016 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
05/10/2016 |
12.31
|
1,016 | 11.21 | 12.31 | 12.23 | 0 | 0 | 0 | |
04/10/2016 |
11.21
|
5,800 | 12.15 | 12.23 | 11.21 | 0 | 0 | 0 | |
03/10/2016 |
12.15
|
1,245 | 12.00 | 12.23 | 12.15 | 0 | 0 | 0 | |
30/09/2016 |
12.00
|
940 | 12.47 | 12.54 | 12.00 | 0 | 0 | 0 | |
29/09/2016 |
12.47
|
1,100 | 11.92 | 12.54 | 12.47 | 0 | 0 | 0 | |
28/09/2016 |
11.92
|
195 | 12.54 | 12.54 | 11.92 | 0 | 0 | 0 | |
27/09/2016 |
12.54
|
2,800 | 12.54 | 12.54 | 11.76 | 0 | 0 | 0 | |
26/09/2016 |
12.54
|
240 | 12.54 | 12.94 | 12.54 | 0 | 0 | 0 | |
23/09/2016 |
12.54
|
1,300 | 12.54 | 12.78 | 12.54 | 0 | 0 | 0 | |
22/09/2016 |
12.54
|
2,010 | 12.86 | 12.86 | 12.31 | 0 | 0 | 0 |