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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/01/2017 |
20.43
|
10 | 20.04 | 20.43 | 20.43 | 0 | 0 | 0 | |
18/01/2017 |
20.04
|
100 | 19.41 | 20.04 | 20.04 | 0 | 0 | 0 | |
17/01/2017 |
19.41
|
1,010 | 20.11 | 20.11 | 19.41 | 0 | 0 | 0 | |
16/01/2017 |
20.11
|
1,200 | 19.76 | 20.11 | 19.76 | 1,000 | 0 | 0.0 | |
13/01/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
12/01/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
11/01/2017 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
10/01/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
09/01/2017 |
19.76
|
10 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
06/01/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
05/01/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
04/01/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
03/01/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
30/12/2016 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
29/12/2016 |
19.76
|
2,340 | 19.12 | 19.76 | 19.12 | 0 | 0 | 0 | |
28/12/2016 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
27/12/2016 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
26/12/2016 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
23/12/2016 |
19.12
|
10 | 20.46 | 20.46 | 19.12 | 0 | 0 | 0 | |
22/12/2016 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
21/12/2016 |
20.46
|
100 | 19.76 | 20.46 | 20.46 | 100 | 0 | 0.0 | |
20/12/2016 |
19.76
|
50 | 19.69 | 19.76 | 19.76 | 50 | 0 | 0.0 | |
19/12/2016 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
16/12/2016 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
15/12/2016 |
19.69
|
20 | 19.76 | 19.76 | 19.05 | 0 | 0 | 0 | |
14/12/2016 |
19.76
|
120 | 20.11 | 20.39 | 19.76 | 0 | 0 | 0 | |
13/12/2016 |
20.11
|
530 | 19.09 | 20.11 | 19.09 | 20 | 0 | 0.0 | |
12/12/2016 |
19.09
|
20 | 21.77 | 21.77 | 19.09 | 0 | 0 | 0 | |
09/12/2016 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
08/12/2016 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
07/12/2016 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
06/12/2016 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
05/12/2016 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
02/12/2016 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
01/12/2016 |
21.77
|
0 | 20.43 | 21.77 | 21.77 | 0 | 0 | 0 | |
30/11/2016: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
30/11/2016 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
29/11/2016 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
28/11/2016 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
25/11/2016 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
24/11/2016 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
23/11/2016 |
20.43
|
1,400 | 19.73 | 20.43 | 20.43 | 0 | 1,400 | -0.0 | |
22/11/2016 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
21/11/2016 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
18/11/2016 |
19.73
|
30 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
17/11/2016 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
16/11/2016 |
19.73
|
20 | 21.19 | 21.19 | 19.73 | 0 | 0 | 0 | |
15/11/2016 |
21.19
|
3,980 | 19.87 | 21.19 | 19.73 | 0 | 3,500 | -0.1 | |
14/11/2016 |
19.87
|
40 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
11/11/2016 |
19.87
|
220 | 20.53 | 20.53 | 19.87 | 0 | 0 | 0 | |
10/11/2016 |
20.53
|
1,500 | 19.83 | 20.53 | 20.53 | 0 | 1,500 | -0.0 | |
09/11/2016 |
19.83
|
20 | 19.77 | 19.83 | 18.44 | 0 | 0 | 0 | |
08/11/2016 |
19.77
|
20 | 19.37 | 20.53 | 19.77 | 0 | 0 | 0 | |
07/11/2016 |
19.37
|
10 | 18.14 | 19.37 | 19.37 | 0 | 0 | 0 | |
04/11/2016 |
18.14
|
10 | 17.02 | 18.14 | 18.14 | 10 | 0 | 0.0 | |
03/11/2016 |
17.02
|
1,400 | 17.02 | 17.55 | 17.02 | 850 | 0 | 0.0 | |
02/11/2016 |
17.02
|
20 | 18.11 | 18.11 | 17.02 | 0 | 0 | 0 | |
01/11/2016 |
18.11
|
220 | 16.95 | 18.11 | 17.88 | 0 | 0 | 0 | |
31/10/2016 |
16.95
|
180 | 16.12 | 17.25 | 16.26 | 0 | 0 | 0 | |
28/10/2016 |
16.12
|
30 | 17.15 | 18.34 | 16.12 | 0 | 0 | 0 | |
27/10/2016 |
17.15
|
10 | 18.34 | 18.34 | 17.15 | 0 | 0 | 0 | |
26/10/2016 |
18.34
|
10 | 19.67 | 19.67 | 18.34 | 0 | 0 | 0 | |
25/10/2016 |
19.67
|
110 | 18.41 | 19.67 | 19.63 | 0 | 0 | 0 | |
24/10/2016 |
18.41
|
20 | 19.77 | 19.77 | 18.41 | 0 | 0 | 0 | |
21/10/2016 |
19.77
|
20 | 21.19 | 21.19 | 19.77 | 0 | 0 | 0 | |
20/10/2016 |
21.19
|
140 | 21.42 | 21.42 | 19.93 | 0 | 0 | 0 | |
19/10/2016 |
21.42
|
50 | 20.13 | 21.42 | 21.32 | 0 | 0 | 0 | |
18/10/2016 |
20.13
|
10 | 18.87 | 20.13 | 20.13 | 0 | 0 | 0 | |
17/10/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
14/10/2016 |
18.87
|
10 | 19.60 | 19.60 | 18.87 | 0 | 0 | 0 | |
13/10/2016 |
19.60
|
20 | 20.63 | 21.99 | 19.60 | 0 | 0 | 0 | |
12/10/2016 |
20.63
|
10 | 19.30 | 20.63 | 20.63 | 0 | 0 | 0 | |
11/10/2016 |
19.30
|
110 | 20.03 | 20.03 | 19.30 | 0 | 0 | 0 | |
10/10/2016 |
20.03
|
160 | 21.52 | 22.95 | 20.03 | 0 | 0 | 0 | |
07/10/2016 |
21.52
|
10 | 21.06 | 21.52 | 21.52 | 0 | 0 | 0 | |
06/10/2016 |
21.06
|
70 | 19.93 | 21.06 | 21.06 | 0 | 0 | 0 | |
05/10/2016 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
04/10/2016 |
19.93
|
110 | 20.79 | 21.19 | 19.93 | 100 | 0 | 0.0 | |
03/10/2016 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
30/09/2016 |
20.79
|
240 | 22.35 | 22.35 | 20.79 | 170 | 0 | 0.0 | |
29/09/2016 |
22.35
|
10 | 22.12 | 22.35 | 22.35 | 0 | 0 | 0 | |
28/09/2016 |
22.12
|
330 | 21.82 | 22.12 | 20.30 | 300 | 0 | 0.0 | |
27/09/2016 |
21.82
|
3,000 | 21.19 | 21.82 | 19.73 | 2,850 | 0 | 0.1 | |
26/09/2016 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
23/09/2016 |
21.19
|
10 | 20.89 | 21.19 | 21.19 | 0 | 0 | 0 | |
22/09/2016 |
20.89
|
210 | 19.54 | 20.89 | 20.83 | 0 | 0 | 0 | |
21/09/2016 |
19.54
|
80 | 19.54 | 19.54 | 19.54 | 80 | 0 | 0.0 | |
20/09/2016 |
19.54
|
2,640 | 19.87 | 19.87 | 19.54 | 2,630 | 0 | 0.1 | |
19/09/2016 |
19.87
|
20 | 19.54 | 19.87 | 19.83 | 0 | 0 | 0 | |
16/09/2016 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
15/09/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
15/09/2016 |
19.54
|
70 | 18.81 | 19.54 | 17.75 | 0 | 0 | 0 | |
14/09/2016 |
18.81
|
310 | 18.81 | 18.81 | 18.81 | 300 | 0 | 0.0 | |
13/09/2016 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
12/09/2016 |
18.81
|
100 | 19.43 | 19.43 | 18.81 | 100 | 0 | 0.0 | |
09/09/2016 |
19.43
|
20 | 18.18 | 19.43 | 19.37 | 0 | 0 | 0 | |
08/09/2016 |
18.18
|
410 | 18.12 | 18.18 | 18.18 | 0 | 0 | 0 | |
07/09/2016 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
06/09/2016 |
18.12
|
640 | 18.31 | 18.49 | 18.12 | 0 | 0 | 0 | |
05/09/2016 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
01/09/2016 |
18.31
|
10 | 17.30 | 18.31 | 18.31 | 0 | 0 | 0 | |
31/08/2016 |
17.30
|
110 | 18.56 | 19.56 | 17.30 | 0 | 0 | 0 |