Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
12.64
|
54,500 | 12.64 | 12.64 | 12.41 | 0 | 0 | 0 | |
13/02/2017 |
12.64
|
95,200 | 12.25 | 12.64 | 12.33 | 2,100 | 0 | 0.0 | |
10/02/2017 |
12.25
|
39,800 | 12.41 | 12.64 | 12.18 | 1,000 | 0 | 0.0 | |
09/02/2017 |
12.41
|
53,800 | 12.48 | 12.48 | 12.18 | 0 | 0 | 0 | |
08/02/2017 |
12.48
|
13,800 | 12.64 | 12.64 | 12.41 | 0 | 0 | 0 | |
07/02/2017 |
12.64
|
1,100 | 12.94 | 13.02 | 12.64 | 100 | 0 | 0.0 | |
06/02/2017 |
12.94
|
5,200 | 13.02 | 13.02 | 12.79 | 0 | 0 | 0 | |
03/02/2017 |
13.02
|
42,539 | 13.10 | 13.10 | 12.79 | 0 | 0 | 0 | |
02/02/2017 |
13.10
|
100 | 12.94 | 13.10 | 13.10 | 100 | 0 | 0.0 | |
25/01/2017 |
12.94
|
1,200 | 12.41 | 13.17 | 12.71 | 700 | 0 | 0.0 | |
24/01/2017 |
12.41
|
17,600 | 12.48 | 12.48 | 12.41 | 0 | 0 | 0 | |
23/01/2017 |
12.48
|
3,500 | 12.64 | 12.64 | 12.41 | 0 | 0 | 0 | |
20/01/2017 |
12.64
|
55,000 | 12.33 | 12.71 | 12.48 | 100 | 0 | 0.0 | |
19/01/2017 |
12.33
|
2,900 | 12.64 | 12.64 | 12.33 | 0 | 0 | 0 | |
18/01/2017 |
12.64
|
23,500 | 12.48 | 12.64 | 12.25 | 0 | 0 | 0 | |
17/01/2017 |
12.48
|
6,900 | 12.56 | 12.56 | 12.41 | 0 | 0 | 0 | |
16/01/2017 |
12.56
|
8,004 | 12.71 | 12.71 | 12.56 | 0 | 0 | 0 | |
13/01/2017 |
12.71
|
12,000 | 12.79 | 12.79 | 12.64 | 0 | 0 | 0 | |
12/01/2017 |
12.79
|
33,000 | 12.94 | 12.94 | 12.79 | 0 | 0 | 0 | |
11/01/2017 |
12.94
|
14,200 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
10/01/2017 |
12.94
|
5,000 | 12.94 | 13.02 | 12.94 | 0 | 0 | 0 | |
09/01/2017 |
12.94
|
8,900 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
06/01/2017 |
12.94
|
59,400 | 13.02 | 13.02 | 12.87 | 0 | 0 | 0 | |
05/01/2017 |
13.02
|
23,800 | 13.10 | 13.10 | 12.87 | 0 | 0 | 0 | |
04/01/2017 |
13.10
|
12,700 | 13.17 | 13.40 | 13.02 | 100 | 0 | 0.0 | |
03/01/2017 |
13.17
|
8,700 | 12.87 | 13.17 | 12.87 | 100 | 0 | 0.0 | |
30/12/2016 |
12.87
|
34,500 | 12.79 | 13.02 | 12.56 | 0 | 0 | 0 | |
29/12/2016 |
12.79
|
58,315 | 12.94 | 12.94 | 12.71 | 0 | 0 | 0 | |
28/12/2016 |
12.94
|
88,400 | 13.10 | 13.10 | 12.87 | 0 | 0 | 0 | |
27/12/2016 |
13.10
|
58,607 | 13.25 | 13.25 | 13.10 | 0 | 0 | 0 | |
26/12/2016 |
13.25
|
35,953 | 13.56 | 13.56 | 13.17 | 100 | 0 | 0.0 | |
23/12/2016 |
13.56
|
15,010 | 13.56 | 13.56 | 13.40 | 0 | 0 | 0 | |
22/12/2016 |
13.56
|
32,100 | 13.56 | 13.79 | 13.40 | 200 | 0 | 0.0 | |
21/12/2016 |
13.56
|
28,400 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 | |
20/12/2016 |
13.63
|
44,900 | 14.01 | 14.32 | 13.63 | 100 | 0 | 0.0 | |
19/12/2016: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
19/12/2016 |
14.01
|
69,100 | 13.59 | 14.32 | 13.86 | 200 | 0 | 0.0 | |
16/12/2016 |
13.59
|
337,400 | 13.67 | 14.18 | 13.52 | 0 | 0 | 0 | |
15/12/2016 |
13.67
|
22,200 | 13.74 | 13.89 | 13.52 | 0 | 0 | 0 | |
14/12/2016 |
13.74
|
129,200 | 13.59 | 14.04 | 13.52 | 0 | 0 | 0 | |
13/12/2016 |
13.59
|
389,500 | 13.74 | 14.11 | 13.52 | 0 | 0 | 0 | |
12/12/2016 |
13.74
|
33,300 | 13.96 | 13.96 | 13.37 | 0 | 0 | 0 | |
09/12/2016 |
13.96
|
920,225 | 13.15 | 14.33 | 12.93 | 0 | 0 | 0 | |
08/12/2016 |
13.15
|
151,200 | 12.93 | 13.52 | 12.78 | 0 | 0 | 0 | |
07/12/2016 |
12.93
|
324,610 | 12.49 | 13.45 | 12.26 | 0 | 0 | 0 | |
06/12/2016 |
12.49
|
301,710 | 12.93 | 13.08 | 12.19 | 0 | 0 | 0 | |
05/12/2016 |
12.93
|
232,200 | 13.30 | 13.45 | 12.85 | 0 | 3,500 | -0.1 | |
02/12/2016 |
13.30
|
228,400 | 13.67 | 14.04 | 13.22 | 0 | 1,500 | -0.0 | |
01/12/2016 |
13.67
|
133,696 | 13.96 | 14.41 | 13.59 | 0 | 0 | 0 | |
30/11/2016 |
13.96
|
447,313 | 13.59 | 14.18 | 13.30 | 0 | 0 | 0 | |
29/11/2016 |
13.59
|
605,410 | 13.00 | 13.74 | 12.85 | 0 | 0 | 0 | |
28/11/2016 |
13.00
|
206,496 | 12.78 | 13.52 | 12.85 | 0 | 0 | 0 | |
25/11/2016 |
12.78
|
178,700 | 12.78 | 13.00 | 12.49 | 5,000 | 0 | 0.1 | |
24/11/2016 |
12.78
|
267,500 | 12.78 | 13.08 | 12.49 | 0 | 0 | 0 | |
23/11/2016 |
12.78
|
69,500 | 13.08 | 13.08 | 12.63 | 0 | 0 | 0 | |
22/11/2016 |
13.08
|
192,400 | 13.37 | 13.59 | 12.93 | 0 | 0 | 0 | |
21/11/2016 |
13.37
|
1,821,110 | 11.97 | 13.59 | 12.19 | 0 | 0 | 0 | |
18/11/2016 |
11.97
|
104,100 | 11.45 | 12.19 | 11.60 | 600 | 0 | 0.0 | |
17/11/2016 |
11.45
|
48,600 | 11.53 | 11.60 | 11.30 | 0 | 7,500 | -0.1 | |
16/11/2016 |
11.53
|
22,400 | 11.67 | 11.97 | 11.53 | 1,100 | 0 | 0.0 | |
15/11/2016 |
11.67
|
14,800 | 11.82 | 12.19 | 11.67 | 100 | 0 | 0.0 | |
14/11/2016 |
11.82
|
68,800 | 11.67 | 12.56 | 11.67 | 100 | 0 | 0.0 | |
11/11/2016 |
11.67
|
139,600 | 11.38 | 11.75 | 11.53 | 67,500 | 0 | 1.1 | |
10/11/2016 |
11.38
|
76,500 | 11.23 | 11.53 | 11.23 | 25,400 | 0 | 0.4 | |
09/11/2016 |
11.23
|
13,600 | 11.38 | 11.45 | 10.86 | 11,000 | 0 | 0.2 | |
08/11/2016 |
11.38
|
16,500 | 11.38 | 11.45 | 11.08 | 9,300 | 0 | 0.1 | |
07/11/2016 |
11.38
|
14,500 | 11.45 | 11.45 | 11.08 | 0 | 0 | 0 | |
04/11/2016 |
11.45
|
7,600 | 11.45 | 11.45 | 11.30 | 0 | 0 | 0 | |
03/11/2016 |
11.45
|
47,800 | 11.53 | 11.53 | 11.45 | 0 | 0 | 0 | |
02/11/2016 |
11.53
|
10,800 | 11.67 | 11.67 | 11.38 | 0 | 0 | 0 | |
01/11/2016 |
11.67
|
8,200 | 11.75 | 11.75 | 11.53 | 0 | 0 | 0 | |
31/10/2016 |
11.75
|
11,300 | 11.30 | 12.19 | 11.45 | 100 | 0 | 0.0 | |
28/10/2016 |
11.30
|
4,300 | 11.38 | 11.38 | 11.23 | 0 | 0 | 0 | |
27/10/2016 |
11.38
|
6,900 | 11.08 | 11.38 | 11.16 | 0 | 0 | 0 | |
26/10/2016 |
11.08
|
12,600 | 11.23 | 11.23 | 11.08 | 0 | 0 | 0 | |
25/10/2016 |
11.23
|
9,600 | 11.38 | 11.38 | 11.08 | 0 | 0 | 0 | |
24/10/2016 |
11.38
|
14,100 | 11.45 | 11.45 | 11.08 | 0 | 0 | 0 | |
21/10/2016 |
11.45
|
100 | 11.38 | 11.45 | 11.45 | 0 | 0 | 0 | |
20/10/2016 |
11.38
|
12,700 | 11.45 | 11.60 | 11.38 | 0 | 0 | 0 | |
19/10/2016 |
11.45
|
26,100 | 11.45 | 11.45 | 11.38 | 0 | 0 | 0 | |
18/10/2016 |
11.45
|
12,900 | 11.45 | 11.45 | 11.38 | 0 | 0 | 0 | |
17/10/2016 |
11.45
|
7,600 | 11.38 | 11.53 | 11.38 | 0 | 0 | 0 | |
14/10/2016 |
11.38
|
10,600 | 11.38 | 11.53 | 11.38 | 0 | 0 | 0 | |
13/10/2016 |
11.38
|
13,300 | 11.45 | 11.53 | 11.30 | 0 | 0 | 0 | |
12/10/2016 |
11.45
|
7,004 | 11.53 | 11.53 | 11.30 | 0 | 0 | 0 | |
11/10/2016 |
11.53
|
4,300 | 11.53 | 11.53 | 11.45 | 0 | 0 | 0 | |
10/10/2016 |
11.53
|
8,300 | 11.75 | 11.75 | 11.38 | 0 | 0 | 0 | |
07/10/2016 |
11.75
|
44,400 | 11.67 | 11.75 | 11.60 | 2,000 | 0 | 0.0 | |
06/10/2016 |
11.67
|
35,300 | 11.67 | 11.82 | 11.67 | 300 | 0 | 0.0 | |
05/10/2016 |
11.67
|
31,300 | 11.75 | 11.82 | 11.67 | 0 | 0 | 0 | |
04/10/2016 |
11.75
|
32,500 | 11.75 | 11.82 | 11.67 | 0 | 0 | 0 | |
03/10/2016 |
11.75
|
61,300 | 11.67 | 12.04 | 11.67 | 6,000 | 5,000 | 0.0 | |
30/09/2016 |
11.67
|
42,200 | 11.75 | 11.82 | 11.67 | 0 | 0 | 0 | |
29/09/2016 |
11.75
|
78,200 | 11.82 | 11.82 | 11.75 | 0 | 0 | 0 | |
28/09/2016 |
11.82
|
39,600 | 11.97 | 12.12 | 11.82 | 100 | 0 | 0.0 | |
27/09/2016 |
11.97
|
91,900 | 11.82 | 11.97 | 11.82 | 100 | 0 | 0.0 | |
26/09/2016 |
11.82
|
61,500 | 11.82 | 11.89 | 11.82 | 0 | 0 | 0 | |
23/09/2016 |
11.82
|
60,700 | 11.97 | 12.04 | 11.82 | 100 | 0 | 0.0 | |
22/09/2016 |
11.97
|
35,700 | 11.75 | 11.97 | 11.75 | 100 | 0 | 0.0 | |
21/09/2016 |
11.75
|
53,700 | 11.67 | 11.75 | 11.67 | 0 | 0 | 0 | |
20/09/2016 |
11.67
|
45,100 | 11.67 | 11.75 | 11.67 | 0 | 0 | 0 |