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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2017 |
12.71
|
3,560 | 12.71 | 12.71 | 12.04 | 0 | 0 | 0 | |
07/02/2017 |
12.71
|
310 | 12.71 | 12.71 | 12.49 | 0 | 0 | 0 | |
06/02/2017 |
12.71
|
310 | 12.71 | 12.71 | 12.49 | 0 | 0 | 0 | |
03/02/2017 |
12.71
|
2,800 | 13.13 | 13.13 | 12.23 | 0 | 0 | 0 | |
02/02/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
25/01/2017 |
13.13
|
1,190 | 12.31 | 13.13 | 12.52 | 0 | 0 | 0 | |
24/01/2017 |
12.31
|
1,600 | 12.97 | 12.97 | 12.31 | 0 | 0 | 0 | |
23/01/2017 |
12.97
|
10,850 | 13.08 | 13.24 | 12.97 | 8,780 | 0 | 0.2 | |
20/01/2017 |
13.08
|
1,200 | 13.13 | 13.34 | 13.08 | 0 | 0 | 0 | |
19/01/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
18/01/2017 |
13.13
|
320 | 13.39 | 13.39 | 12.97 | 0 | 0 | 0 | |
17/01/2017 |
13.39
|
10 | 12.81 | 13.39 | 13.39 | 0 | 0 | 0 | |
16/01/2017 |
12.81
|
980 | 13.55 | 13.55 | 12.81 | 400 | 0 | 0.0 | |
13/01/2017 |
13.55
|
2,750 | 12.68 | 13.55 | 13.50 | 0 | 0 | 0 | |
12/01/2017 |
12.68
|
1,000 | 13.34 | 13.34 | 12.68 | 70 | 0 | 0.0 | |
11/01/2017 |
13.34
|
600 | 13.34 | 13.34 | 13.24 | 0 | 0 | 0 | |
10/01/2017 |
13.34
|
12,870 | 13.34 | 13.34 | 13.24 | 0 | 0 | 0 | |
09/01/2017 |
13.34
|
100 | 13.29 | 13.34 | 13.34 | 0 | 0 | 0 | |
06/01/2017 |
13.29
|
4,440 | 13.24 | 13.29 | 13.24 | 0 | 0 | 0 | |
05/01/2017 |
13.24
|
2,480 | 13.24 | 13.24 | 13.24 | 700 | 0 | 0.0 | |
04/01/2017 |
13.24
|
11,930 | 13.24 | 13.24 | 13.18 | 0 | 0 | 0 | |
03/01/2017 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
30/12/2016 |
13.24
|
2,820 | 13.16 | 13.24 | 12.94 | 0 | 0 | 0 | |
29/12/2016 |
13.16
|
11,290 | 13.18 | 13.18 | 12.81 | 0 | 460 | -0.0 | |
28/12/2016 |
13.18
|
300 | 13.18 | 13.18 | 13.13 | 0 | 260 | -0.0 | |
27/12/2016 |
13.18
|
5,060 | 12.76 | 13.24 | 12.76 | 0 | 0 | 0 | |
26/12/2016 |
12.76
|
1,010 | 12.71 | 12.76 | 11.96 | 0 | 0 | 0 | |
23/12/2016 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
22/12/2016 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
21/12/2016 |
12.71
|
3,800 | 12.18 | 12.71 | 12.18 | 0 | 1,000 | -0.0 | |
20/12/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
19/12/2016 |
12.18
|
300 | 12.44 | 12.44 | 12.18 | 180 | 0 | 0.0 | |
16/12/2016 |
12.44
|
1,470 | 12.71 | 12.71 | 12.44 | 470 | 0 | 0.0 | |
15/12/2016 |
12.71
|
100 | 12.71 | 12.71 | 12.71 | 100 | 0 | 0.0 | |
14/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2016 |
12.71
|
500 | 12.18 | 12.71 | 12.71 | 500 | 0 | 0.0 | |
13/12/2016 |
12.18
|
9,740 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
12/12/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
09/12/2016 |
12.18
|
300 | 12.18 | 12.18 | 12.18 | 300 | 0 | 0.0 | |
08/12/2016 |
12.18
|
500 | 12.18 | 12.18 | 12.18 | 450 | 0 | 0.0 | |
07/12/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
06/12/2016 |
12.18
|
4,300 | 12.18 | 12.18 | 12.13 | 1,360 | 0 | 0.0 | |
05/12/2016 |
12.18
|
3,570 | 12.18 | 12.18 | 12.13 | 300 | 0 | 0.0 | |
02/12/2016 |
12.18
|
1,000 | 12.18 | 12.18 | 12.18 | 0 | 1,000 | -0.0 | |
01/12/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
30/11/2016 |
12.18
|
1,000 | 12.51 | 12.51 | 12.18 | 0 | 0 | 0 | |
29/11/2016 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
28/11/2016 |
12.51
|
10 | 13.45 | 13.45 | 12.51 | 0 | 0 | 0 | |
25/11/2016 |
13.45
|
600 | 13.29 | 13.45 | 12.38 | 0 | 0 | 0 | |
24/11/2016 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
23/11/2016 |
13.29
|
1,020 | 12.43 | 13.29 | 11.72 | 0 | 20 | -0.0 | |
22/11/2016 |
12.43
|
1,380 | 11.97 | 12.43 | 11.19 | 30 | 180 | -0.0 | |
21/11/2016 |
11.97
|
1,260 | 11.92 | 11.97 | 11.97 | 0 | 0 | 0 | |
18/11/2016 |
11.92
|
1,280 | 11.67 | 11.92 | 11.72 | 570 | 0 | 0.0 | |
17/11/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
16/11/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
15/11/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
14/11/2016 |
11.67
|
1,900 | 11.69 | 11.69 | 11.67 | 0 | 0 | 0 | |
11/11/2016 |
11.69
|
210 | 11.72 | 11.72 | 11.69 | 0 | 0 | 0 | |
10/11/2016 |
11.72
|
1,020 | 11.67 | 11.77 | 11.67 | 420 | 0 | 0.0 | |
09/11/2016 |
11.67
|
1,760 | 11.92 | 11.92 | 11.67 | 1,760 | 0 | 0.0 | |
08/11/2016 |
11.92
|
140 | 12.15 | 12.15 | 11.92 | 140 | 0 | 0.0 | |
07/11/2016 |
12.15
|
100 | 12.18 | 12.18 | 12.15 | 0 | 0 | 0 | |
04/11/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
03/11/2016 |
12.18
|
1,000 | 12.18 | 12.18 | 12.18 | 1,000 | 0 | 0.0 | |
02/11/2016 |
12.18
|
3,070 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
01/11/2016 |
12.18
|
2,890 | 12.18 | 12.18 | 11.67 | 400 | 0 | 0.0 | |
31/10/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
28/10/2016 |
12.18
|
790 | 12.38 | 12.38 | 12.18 | 770 | 0 | 0.0 | |
27/10/2016 |
12.38
|
700 | 11.92 | 12.38 | 11.92 | 90 | 370 | -0.0 | |
26/10/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
25/10/2016 |
11.92
|
4,010 | 11.92 | 11.92 | 11.85 | 10 | 0 | 0.0 | |
24/10/2016 |
11.92
|
30 | 11.67 | 11.92 | 11.92 | 30 | 30 | 0 | |
21/10/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
20/10/2016 |
11.67
|
1,100 | 11.67 | 11.72 | 11.67 | 0 | 0 | 0 | |
19/10/2016 |
11.67
|
4,800 | 11.67 | 11.67 | 11.67 | 1,000 | 3,800 | -0.1 | |
18/10/2016 |
11.67
|
3,570 | 12.18 | 12.18 | 11.57 | 1,950 | 0 | 0.0 | |
17/10/2016 |
12.18
|
520 | 11.92 | 12.18 | 12.18 | 520 | 0 | 0.0 | |
14/10/2016 |
11.92
|
730 | 11.67 | 12.18 | 11.92 | 730 | 0 | 0.0 | |
13/10/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/10/2016 |
11.67
|
2,800 | 11.57 | 11.97 | 11.67 | 2,450 | 0 | 0.1 | |
11/10/2016 |
11.57
|
4,890 | 11.62 | 11.95 | 11.57 | 660 | 0 | 0.0 | |
10/10/2016 |
11.62
|
910 | 12.35 | 12.35 | 11.62 | 190 | 0 | 0.0 | |
07/10/2016 |
12.35
|
70 | 12.43 | 12.43 | 11.67 | 0 | 0 | 0 | |
06/10/2016 |
12.43
|
520 | 12.13 | 12.43 | 11.67 | 0 | 0 | 0 | |
05/10/2016 |
12.13
|
520 | 12.38 | 12.46 | 11.67 | 0 | 0 | 0 | |
04/10/2016 |
12.38
|
1,030 | 12.18 | 12.46 | 11.34 | 0 | 0 | 0 | |
03/10/2016 |
12.18
|
2,000 | 12.15 | 12.18 | 12.10 | 0 | 1,000 | -0.0 | |
30/09/2016 |
12.15
|
1,970 | 12.43 | 12.91 | 11.77 | 0 | 0 | 0 | |
29/09/2016 |
12.43
|
1,450 | 12.38 | 12.89 | 11.57 | 0 | 0 | 0 | |
28/09/2016 |
12.38
|
20 | 12.13 | 12.38 | 12.13 | 0 | 0 | 0 | |
27/09/2016 |
12.13
|
3,500 | 12.53 | 12.53 | 12.13 | 0 | 0 | 0 | |
26/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
23/09/2016 |
12.53
|
1,010 | 12.18 | 12.53 | 11.67 | 0 | 0 | 0 | |
22/09/2016 |
12.18
|
4,110 | 11.92 | 12.18 | 12.15 | 0 | 0 | 0 | |
21/09/2016 |
11.92
|
510 | 12.18 | 12.58 | 11.92 | 0 | 10 | -0.0 | |
20/09/2016 |
12.18
|
1,120 | 12.43 | 12.43 | 11.62 | 0 | 0 | 0 | |
19/09/2016 |
12.43
|
4,180 | 12.43 | 12.43 | 12.18 | 0 | 500 | -0.0 | |
16/09/2016 |
12.43
|
5,000 | 12.33 | 12.43 | 12.38 | 0 | 0 | 0 | |
15/09/2016 |
12.33
|
3,910 | 12.99 | 12.99 | 12.33 | 1,470 | 0 | 0.0 | |
14/09/2016 |
12.99
|
490 | 12.18 | 12.99 | 12.18 | 400 | 0 | 0.0 |