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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
02/02/2017 |
14.26
|
10 | 13.67 | 14.26 | 14.26 | 0 | 0 | 0 | |
25/01/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
24/01/2017 |
13.67
|
750 | 13.62 | 13.67 | 13.67 | 0 | 0 | 0 | |
23/01/2017 |
13.62
|
570 | 13.67 | 13.67 | 13.62 | 0 | 0 | 0 | |
20/01/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
19/01/2017 |
13.67
|
10 | 13.18 | 13.67 | 13.67 | 0 | 0 | 0 | |
18/01/2017 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
17/01/2017 |
13.18
|
360 | 13.18 | 13.18 | 12.69 | 0 | 0 | 0 | |
16/01/2017 |
13.18
|
590 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
13/01/2017 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
12/01/2017 |
13.18
|
10 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
11/01/2017 |
13.18
|
1,070 | 13.43 | 13.43 | 13.18 | 0 | 0 | 0 | |
10/01/2017 |
13.43
|
1,220 | 13.18 | 13.72 | 13.43 | 0 | 0 | 0 | |
09/01/2017 |
13.18
|
1,030 | 13.28 | 13.28 | 13.18 | 0 | 0 | 0 | |
06/01/2017 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
05/01/2017 |
13.28
|
10 | 13.67 | 13.67 | 13.28 | 0 | 0 | 0 | |
04/01/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
03/01/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
30/12/2016 |
13.67
|
40 | 13.18 | 13.67 | 13.18 | 0 | 0 | 0 | |
29/12/2016 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
28/12/2016 |
13.18
|
540 | 13.38 | 13.38 | 13.18 | 0 | 0 | 0 | |
27/12/2016 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
26/12/2016 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
23/12/2016 |
13.38
|
210 | 13.67 | 13.67 | 13.38 | 0 | 0 | 0 | |
22/12/2016 |
13.67
|
480 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
21/12/2016 |
13.67
|
270 | 13.48 | 13.67 | 13.67 | 0 | 0 | 0 | |
20/12/2016 |
13.48
|
800 | 13.43 | 13.48 | 13.48 | 0 | 0 | 0 | |
19/12/2016 |
13.43
|
1,700 | 13.33 | 13.43 | 13.23 | 0 | 0 | 0 | |
16/12/2016 |
13.33
|
1,010 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
15/12/2016 |
13.33
|
600 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
14/12/2016 |
13.33
|
6,800 | 12.52 | 13.33 | 12.52 | 0 | 10 | -0.0 | |
13/12/2016 |
12.52
|
9,840 | 13.43 | 13.43 | 12.52 | 0 | 0 | 0 | |
12/12/2016 |
13.43
|
7,760 | 13.92 | 13.92 | 13.43 | 0 | 0 | 0 | |
09/12/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
08/12/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
07/12/2016 |
13.92
|
1,240 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
06/12/2016 |
13.92
|
2,960 | 13.67 | 14.06 | 13.92 | 0 | 0 | 0 | |
05/12/2016 |
13.67
|
3,080 | 13.13 | 13.67 | 13.23 | 0 | 0 | 0 | |
02/12/2016 |
13.13
|
6,320 | 12.89 | 13.13 | 12.94 | 0 | 0 | 0 | |
01/12/2016 |
12.89
|
13,630 | 12.84 | 13.18 | 12.89 | 0 | 0 | 0 | |
30/11/2016 |
12.84
|
15,000 | 12.79 | 12.84 | 12.69 | 0 | 0 | 0 | |
29/11/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
28/11/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
25/11/2016 |
12.79
|
6,100 | 12.45 | 12.79 | 12.26 | 0 | 0 | 0 | |
24/11/2016 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
23/11/2016 |
12.45
|
340 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
22/11/2016 |
12.45
|
7,000 | 12.55 | 12.60 | 12.06 | 0 | 0 | 0 | |
21/11/2016 |
12.55
|
50 | 12.50 | 12.55 | 12.55 | 0 | 0 | 0 | |
18/11/2016 |
12.50
|
3,500 | 12.50 | 12.50 | 12.21 | 0 | 0 | 0 | |
17/11/2016 |
12.50
|
17,300 | 12.79 | 12.94 | 12.26 | 0 | 0 | 0 | |
16/11/2016 |
12.79
|
1,500 | 12.94 | 13.04 | 12.74 | 0 | 0 | 0 | |
15/11/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
14/11/2016 |
12.94
|
300 | 12.69 | 12.94 | 12.94 | 0 | 0 | 0 | |
11/11/2016 |
12.69
|
5,750 | 12.99 | 13.18 | 12.11 | 0 | 0 | 0 | |
10/11/2016 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
09/11/2016 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
08/11/2016 |
12.99
|
11,670 | 12.94 | 12.99 | 12.99 | 0 | 0 | 0 | |
07/11/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
04/11/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
03/11/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
02/11/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
01/11/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
31/10/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
28/10/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
27/10/2016 |
12.94
|
1,040 | 12.89 | 13.43 | 12.94 | 0 | 0 | 0 | |
26/10/2016 |
12.89
|
6,610 | 12.84 | 13.18 | 12.89 | 0 | 0 | 0 | |
25/10/2016 |
12.84
|
150 | 13.18 | 13.18 | 12.84 | 0 | 0 | 0 | |
24/10/2016 |
13.18
|
6,380 | 12.79 | 13.18 | 13.18 | 0 | 0 | 0 | |
21/10/2016 |
12.79
|
200 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
20/10/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
19/10/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
18/10/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
17/10/2016 |
12.79
|
20 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
14/10/2016 |
12.79
|
620 | 12.69 | 12.79 | 12.69 | 0 | 0 | 0 | |
13/10/2016 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
12/10/2016 |
12.69
|
1,750 | 12.69 | 12.79 | 12.69 | 0 | 0 | 0 | |
11/10/2016 |
12.69
|
590 | 12.69 | 12.74 | 12.69 | 0 | 0 | 0 | |
10/10/2016 |
12.69
|
140 | 13.13 | 13.13 | 12.69 | 0 | 0 | 0 | |
07/10/2016 |
13.13
|
6,800 | 14.06 | 14.06 | 13.09 | 0 | 0 | 0 | |
06/10/2016 |
14.06
|
3,010 | 13.43 | 14.06 | 12.94 | 0 | 0 | 0 | |
05/10/2016 |
13.43
|
4,350 | 12.94 | 13.48 | 12.94 | 0 | 0 | 0 | |
04/10/2016 |
12.94
|
310 | 13.67 | 13.92 | 12.79 | 0 | 0 | 0 | |
03/10/2016 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
30/09/2016 |
13.67
|
10 | 14.16 | 14.16 | 13.67 | 0 | 0 | 0 | |
29/09/2016 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
28/09/2016 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
27/09/2016 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
26/09/2016 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
23/09/2016 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
22/09/2016 |
14.16
|
1,840 | 13.45 | 14.16 | 12.55 | 0 | 0 | 0 | |
21/09/2016 |
13.45
|
470 | 14.45 | 14.45 | 13.45 | 0 | 0 | 0 | |
20/09/2016 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
19/09/2016: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/09/2016 |
14.45
|
270 | 14.40 | 14.45 | 13.57 | 0 | 0 | 0 | |
16/09/2016 |
14.40
|
410 | 14.85 | 14.85 | 13.82 | 0 | 0 | 0 | |
15/09/2016 |
14.85
|
120 | 14.36 | 14.85 | 13.50 | 0 | 0 | 0 | |
14/09/2016 |
14.36
|
2,070 | 13.50 | 14.36 | 13.28 | 0 | 1,000 | -0.0 | |
13/09/2016 |
13.50
|
6,710 | 13.10 | 14.00 | 13.50 | 0 | 0 | 0 | |
12/09/2016 |
13.10
|
150 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 | |
09/09/2016 |
13.50
|
410 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |