Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
-0.30 | -1.55% | 10,700 | 0 | 0 |
18.90
20
19
|
2 tháng
(2025-06-02) |
0 | 0% | 38,000 | 0 | 0 |
18
20
19
|
3 tháng
(2025-05-05) |
0.55 | 2.99% | 113,600 | 0 | 0 |
18
20
19
|
6 tháng
(2025-02-03) |
-1.16 | -5.76% | 417,900 | 0 | 0 |
17.31
20.92
19
|
12 tháng
(2024-08-06) |
0.82 | 4.51% | 726,461 | -4,200 | -0.1 |
17.25
22.35
19
|
24 tháng
(2023-08-14) |
-1.89 | -9.05% | 2,036,203 | -10,200 | -0.2 |
15.93
22.35
19
|
36 tháng
(2022-08-17) |
-10.79 | -36.22% | 2,729,846 | -9,200 | -0.2 |
15.93
31.20
19
|
60 tháng
(2020-08-27) |
5.75 | 43.43% | 5,520,581 | 800 | 0.1 |
12.62
32.45
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2017 |
12.80
|
11,400 | 12.80 | 12.80 | 12.75 | 0 | 0 | 0 | |
12/07/2017 |
12.80
|
300 | 12.69 | 12.80 | 12.69 | 0 | 0 | 0 | |
11/07/2017 |
12.69
|
5,700 | 12.69 | 12.69 | 12.64 | 0 | 0 | 0 | |
10/07/2017 |
12.69
|
4,600 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
07/07/2017 |
12.69
|
24,000 | 12.75 | 12.75 | 12.69 | 0 | 0 | 0 | |
06/07/2017 |
12.75
|
27,600 | 12.80 | 13.24 | 12.69 | 0 | 0 | 0 | |
05/07/2017 |
12.80
|
127,700 | 12.80 | 12.80 | 12.69 | 0 | 0 | 0 | |
04/07/2017 |
12.80
|
182,200 | 12.80 | 12.80 | 12.64 | 0 | 0 | 0 | |
03/07/2017 |
12.80
|
9,300 | 12.58 | 12.80 | 12.69 | 0 | 0 | 0 | |
30/06/2017 |
12.58
|
1,800 | 12.47 | 12.58 | 12.47 | 0 | 0 | 0 | |
29/06/2017 |
12.47
|
500 | 12.64 | 12.64 | 12.47 | 0 | 0 | 0 | |
28/06/2017 |
12.64
|
2,900 | 12.58 | 12.64 | 12.47 | 0 | 0 | 0 | |
27/06/2017 |
12.58
|
3,700 | 12.69 | 12.69 | 12.58 | 0 | 0 | 0 | |
26/06/2017 |
12.69
|
1,800 | 12.64 | 12.80 | 12.69 | 0 | 0 | 0 | |
23/06/2017 |
12.64
|
4,500 | 12.53 | 12.64 | 12.53 | 0 | 0 | 0 | |
22/06/2017 |
12.53
|
4,100 | 12.47 | 12.53 | 12.47 | 0 | 0 | 0 | |
21/06/2017 |
12.47
|
1,010 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
20/06/2017 |
12.47
|
3,900 | 12.42 | 12.47 | 12.42 | 0 | 0 | 0 | |
19/06/2017 |
12.42
|
3,400 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
16/06/2017 |
12.42
|
7,100 | 12.53 | 12.53 | 12.42 | 0 | 0 | 0 | |
15/06/2017 |
12.53
|
7,400 | 12.47 | 12.53 | 12.47 | 0 | 0 | 0 | |
14/06/2017 |
12.47
|
6,210 | 12.42 | 12.47 | 12.47 | 0 | 0 | 0 | |
13/06/2017 |
12.42
|
4,200 | 12.58 | 12.58 | 12.14 | 0 | 0 | 0 | |
12/06/2017 |
12.58
|
900 | 12.69 | 12.69 | 12.58 | 0 | 0 | 0 | |
09/06/2017 |
12.69
|
0 | 12.14 | 12.69 | 12.69 | 0 | 0 | 0 | |
08/06/2017 |
12.14
|
17,400 | 12.69 | 12.69 | 12.14 | 0 | 0 | 0 | |
07/06/2017 |
12.69
|
4,200 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
06/06/2017 |
12.69
|
1,110 | 12.47 | 12.69 | 12.58 | 0 | 0 | 0 | |
05/06/2017 |
12.47
|
15,450 | 12.42 | 12.86 | 12.42 | 0 | 0 | 0 | |
02/06/2017 |
12.42
|
3,700 | 12.47 | 12.47 | 12.42 | 0 | 0 | 0 | |
01/06/2017 |
12.47
|
7,200 | 12.47 | 12.47 | 12.42 | 0 | 0 | 0 | |
31/05/2017 |
12.47
|
12,500 | 12.42 | 12.69 | 12.47 | 0 | 0 | 0 | |
30/05/2017 |
12.42
|
4,400 | 12.19 | 12.42 | 12.14 | 0 | 0 | 0 | |
29/05/2017 |
12.19
|
2,500 | 12.03 | 12.19 | 12.03 | 0 | 0 | 0 | |
26/05/2017 |
12.03
|
3,600 | 12.03 | 12.08 | 12.03 | 0 | 0 | 0 | |
25/05/2017 |
12.03
|
13,640 | 11.86 | 12.14 | 12.03 | 0 | 0 | 0 | |
24/05/2017 |
11.86
|
18,200 | 12.14 | 12.14 | 11.75 | 0 | 0 | 0 | |
23/05/2017 |
12.14
|
7,200 | 12.03 | 12.14 | 12.03 | 0 | 0 | 0 | |
22/05/2017 |
12.03
|
5,500 | 12.08 | 12.08 | 12.03 | 0 | 0 | 0 | |
19/05/2017 |
12.08
|
8,900 | 12.42 | 12.42 | 12.08 | 0 | 0 | 0 | |
18/05/2017 |
12.42
|
7,800 | 12.03 | 12.64 | 12.42 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/05/2017 |
12.03
|
2,200 | 12.08 | 12.91 | 11.97 | 0 | 0 | 0 | |
16/05/2017 |
12.08
|
14,700 | 11.93 | 12.81 | 11.93 | 0 | 0 | 0 | |
15/05/2017 |
11.93
|
443,900 | 12.14 | 12.14 | 11.88 | 0 | 0 | 0 | |
12/05/2017 |
12.14
|
291,500 | 12.03 | 12.14 | 11.88 | 0 | 0 | 0 | |
11/05/2017 |
12.03
|
74,400 | 11.88 | 12.14 | 11.88 | 0 | 0 | 0 | |
10/05/2017 |
11.88
|
32,600 | 11.83 | 11.93 | 11.88 | 0 | 0 | 0 | |
09/05/2017 |
11.83
|
16,300 | 11.93 | 11.93 | 11.83 | 0 | 0 | 0 | |
08/05/2017 |
11.93
|
6,500 | 11.88 | 11.93 | 11.83 | 0 | 0 | 0 | |
05/05/2017 |
11.88
|
37,200 | 11.88 | 11.98 | 11.88 | 0 | 0 | 0 | |
04/05/2017 |
11.88
|
9,300 | 12.14 | 12.14 | 11.88 | 0 | 0 | 0 | |
03/05/2017 |
12.14
|
3,700 | 11.98 | 12.14 | 11.98 | 0 | 0 | 0 | |
28/04/2017 |
11.98
|
9,500 | 11.93 | 11.98 | 11.88 | 0 | 0 | 0 | |
27/04/2017 |
11.93
|
6,700 | 12.03 | 12.14 | 11.88 | 0 | 0 | 0 | |
26/04/2017 |
12.03
|
4,200 | 12.24 | 12.24 | 11.52 | 0 | 0 | 0 | |
25/04/2017 |
12.24
|
7,300 | 12.14 | 12.34 | 12.08 | 0 | 0 | 0 | |
24/04/2017 |
12.14
|
1,800 | 12.14 | 12.65 | 11.98 | 0 | 0 | 0 | |
21/04/2017 |
12.14
|
14,000 | 11.77 | 12.65 | 11.93 | 0 | 0 | 0 | |
20/04/2017 |
11.77
|
5,000 | 11.88 | 11.93 | 11.77 | 0 | 0 | 0 | |
19/04/2017 |
11.88
|
5,000 | 12.14 | 12.14 | 11.88 | 0 | 0 | 0 | |
18/04/2017 |
12.14
|
3,900 | 12.03 | 12.39 | 11.88 | 0 | 0 | 0 | |
17/04/2017 |
12.03
|
3,300 | 11.46 | 13.17 | 12.03 | 0 | 0 | 0 | |
14/04/2017 |
11.46
|
1,000 | 12.65 | 12.65 | 11.46 | 0 | 0 | 0 | |
13/04/2017 |
12.65
|
3,600 | 13.22 | 13.22 | 12.14 | 0 | 0 | 0 | |
12/04/2017 |
13.22
|
0 | 13.17 | 13.22 | 13.22 | 0 | 0 | 0 | |
11/04/2017 |
13.17
|
1,250 | 13.27 | 13.27 | 13.17 | 0 | 0 | 0 | |
10/04/2017 |
13.27
|
3,200 | 13.38 | 13.38 | 13.27 | 0 | 0 | 0 | |
07/04/2017 |
13.38
|
2,400 | 13.38 | 13.48 | 13.38 | 0 | 0 | 0 | |
05/04/2017 |
13.38
|
500 | 13.69 | 13.69 | 13.32 | 0 | 0 | 0 | |
04/04/2017 |
13.69
|
1,700 | 13.79 | 13.79 | 13.17 | 0 | 200 | -0.0 | |
03/04/2017 |
13.79
|
500 | 13.22 | 13.79 | 13.79 | 0 | 0 | 0 | |
31/03/2017 |
13.22
|
11,900 | 13.89 | 13.89 | 13.12 | 0 | 0 | 0 | |
30/03/2017 |
13.89
|
3,600 | 13.69 | 14.15 | 13.74 | 0 | 0 | 0 | |
29/03/2017 |
13.69
|
4,200 | 13.94 | 14.36 | 13.43 | 0 | 0 | 0 | |
28/03/2017 |
13.94
|
3,600 | 13.94 | 14.41 | 13.74 | 0 | 0 | 0 | |
27/03/2017 |
13.94
|
3,700 | 14.10 | 14.46 | 13.43 | 0 | 0 | 0 | |
24/03/2017 |
14.10
|
5,950 | 14.46 | 14.51 | 13.94 | 0 | 0 | 0 | |
23/03/2017 |
14.46
|
11,200 | 14.46 | 14.72 | 14.46 | 0 | 0 | 0 | |
22/03/2017 |
14.46
|
19,941 | 14.98 | 14.98 | 14.20 | 0 | 0 | 0 | |
21/03/2017 |
14.98
|
13,700 | 14.87 | 15.29 | 14.72 | 0 | 0 | 0 | |
20/03/2017 |
14.87
|
6,130 | 14.98 | 15.23 | 14.87 | 0 | 0 | 0 | |
17/03/2017 |
14.98
|
3,800 | 14.36 | 15.23 | 14.46 | 0 | 0 | 0 | |
16/03/2017 |
14.36
|
24,050 | 14.92 | 14.92 | 12.70 | 0 | 0 | 0 | |
15/03/2017 |
14.92
|
11,250 | 15.29 | 15.29 | 14.51 | 0 | 0 | 0 | |
14/03/2017 |
15.29
|
15,540 | 15.49 | 15.49 | 15.03 | 0 | 5,800 | -0.2 | |
13/03/2017 |
15.49
|
22,100 | 15.54 | 17.82 | 15.49 | 0 | 0 | 0 | |
10/03/2017 |
15.54
|
16,710 | 16.27 | 16.27 | 15.49 | 0 | 0 | 0 | |
09/03/2017 |
16.27
|
66,750 | 14.25 | 16.32 | 16.11 | 2,000 | 0 | 0.1 | |
08/03/2017 |
14.25
|
9,930 | 14.20 | 14.25 | 13.94 | 0 | 0 | 0 | |
07/03/2017 |
14.20
|
15,500 | 13.94 | 14.25 | 12.14 | 0 | 4,000 | -0.1 | |
06/03/2017 |
13.94
|
39,950 | 16.47 | 16.47 | 13.94 | 0 | 7,000 | -0.2 | |
03/03/2017 |
16.47
|
15,970 | 17.04 | 17.04 | 16.01 | 0 | 0 | 0 | |
02/03/2017 |
17.04
|
58,300 | 18.38 | 19.62 | 17.04 | 5,500 | 0 | 0.2 | |
01/03/2017 |
18.38
|
165,600 | 16.32 | 18.75 | 18.08 | 500 | 0 | 0.0 | |
28/02/2017 |
16.32
|
130,000 | 16.32 | 16.32 | 16.32 | 9,000 | 0 | 0.3 | |
30/11/-0001 |
11.05
|
500 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |