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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
08/02/2017 |
13.73
|
1,770 | 14.46 | 14.46 | 13.69 | 0 | 0 | 0 | |
07/02/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
06/02/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
03/02/2017 |
14.46
|
10 | 13.73 | 14.46 | 14.46 | 0 | 0 | 0 | |
02/02/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
25/01/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
24/01/2017 |
13.73
|
110 | 13.49 | 13.73 | 13.59 | 10 | 0 | 0.0 | |
23/01/2017 |
13.49
|
20 | 13.01 | 13.59 | 13.49 | 0 | 0 | 0 | |
20/01/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
19/01/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
18/01/2017 |
13.01
|
500 | 13.01 | 13.01 | 13.01 | 500 | 0 | 0.0 | |
17/01/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
16/01/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
13/01/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
12/01/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
11/01/2017 |
13.01
|
1,000 | 12.77 | 13.01 | 13.01 | 1,000 | 0 | 0.0 | |
10/01/2017 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
09/01/2017 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
06/01/2017 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
05/01/2017 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
04/01/2017 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
03/01/2017 |
12.77
|
2,000 | 12.53 | 12.77 | 12.77 | 2,000 | 0 | 0.1 | |
30/12/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/12/2016 |
12.53
|
1,000 | 12.48 | 12.58 | 12.53 | 1,000 | 0 | 0.0 | |
28/12/2016 |
12.48
|
1,760 | 12.29 | 12.48 | 12.48 | 1,220 | 0 | 0.0 | |
27/12/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
26/12/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
23/12/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
22/12/2016 |
12.29
|
1,500 | 12.29 | 12.34 | 12.29 | 1,000 | 0 | 0.0 | |
21/12/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
20/12/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
19/12/2016 |
12.29
|
3,000 | 12.91 | 12.91 | 12.25 | 1,740 | 0 | 0.0 | |
16/12/2016 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
15/12/2016 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
14/12/2016 |
12.91
|
3,180 | 12.81 | 13.09 | 12.81 | 2,680 | 2,180 | 0.0 | |
13/12/2016 |
12.81
|
1,670 | 12.72 | 12.81 | 12.72 | 670 | 0 | 0.0 | |
12/12/2016 |
12.72
|
1,040 | 12.72 | 12.72 | 12.72 | 0 | 1,040 | -0.0 | |
09/12/2016 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
08/12/2016 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
07/12/2016 |
12.72
|
5,560 | 12.95 | 12.95 | 12.25 | 3,200 | 5,060 | -0.0 | |
06/12/2016 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
05/12/2016 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
02/12/2016 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
01/12/2016 |
12.95
|
200 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
30/11/2016 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
29/11/2016 |
12.95
|
800 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
28/11/2016 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
25/11/2016 |
12.95
|
500 | 12.25 | 12.95 | 12.95 | 0 | 0 | 0 | |
24/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
23/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
22/11/2016 |
12.25
|
100 | 13.14 | 13.14 | 12.25 | 100 | 0 | 0.0 | |
21/11/2016 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
18/11/2016 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
17/11/2016 |
13.14
|
300 | 12.95 | 13.19 | 13.14 | 0 | 0 | 0 | |
16/11/2016 |
12.95
|
100 | 12.25 | 12.95 | 12.95 | 0 | 0 | 0 | |
15/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
14/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
11/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
10/11/2016 |
12.25
|
2,480 | 12.15 | 12.25 | 12.25 | 2,480 | 0 | 0.1 | |
09/11/2016 |
12.15
|
4,100 | 12.01 | 12.25 | 12.15 | 4,100 | 0 | 0.1 | |
08/11/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
07/11/2016 |
12.01
|
4,540 | 12.25 | 12.25 | 12.01 | 240 | 0 | 0.0 | |
04/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
03/11/2016 |
12.25
|
60 | 12.25 | 12.25 | 12.25 | 60 | 0 | 0.0 | |
02/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
01/11/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
31/10/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
28/10/2016 |
12.25
|
760 | 12.25 | 12.25 | 12.25 | 460 | 0 | 0.0 | |
27/10/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
26/10/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
25/10/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
24/10/2016 |
12.25
|
2,850 | 12.25 | 13.09 | 12.25 | 1,400 | 0 | 0.0 | |
21/10/2016 |
12.25
|
20 | 12.20 | 12.25 | 12.25 | 20 | 0 | 0.0 | |
20/10/2016 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
19/10/2016 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
18/10/2016 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
17/10/2016 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
14/10/2016 |
12.20
|
1,000 | 12.25 | 12.25 | 12.20 | 750 | 0 | 0.0 | |
13/10/2016 |
12.25
|
3,000 | 12.25 | 12.25 | 12.25 | 3,000 | 0 | 0.1 | |
12/10/2016 |
12.25
|
280 | 12.25 | 12.25 | 12.25 | 280 | 0 | 0.0 | |
11/10/2016 |
12.25
|
1,870 | 12.25 | 12.25 | 12.25 | 870 | 0 | 0.0 | |
10/10/2016 |
12.25
|
1,000 | 12.29 | 12.29 | 12.25 | 0 | 0 | 0 | |
07/10/2016 |
12.29
|
3,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
06/10/2016 |
12.29
|
3,500 | 12.25 | 12.29 | 12.29 | 0 | 0 | 0 | |
05/10/2016 |
12.25
|
1,000 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
04/10/2016 |
12.25
|
2,000 | 12.29 | 12.29 | 12.25 | 0 | 0 | 0 | |
03/10/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
30/09/2016 |
12.29
|
2,300 | 12.25 | 12.29 | 12.25 | 0 | 0 | 0 | |
29/09/2016 |
12.25
|
3,200 | 12.25 | 12.29 | 12.25 | 0 | 0 | 0 | |
28/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
27/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
26/09/2016 |
12.25
|
1,000 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
23/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
22/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
21/09/2016 |
12.25
|
500 | 12.53 | 12.53 | 12.25 | 0 | 0 | 0 | |
20/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
19/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
16/09/2016 |
12.53
|
1,000 | 13.42 | 13.42 | 12.53 | 0 | 0 | 0 | |
15/09/2016 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |