Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-22) |
0 | 0% | 0 | 0 | 0 |
18.50
18.50
18.50
|
2 tháng
(2025-03-24) |
1.40 | 8.19% | 500 | 0 | 0 |
17.10
18.50
18.50
|
3 tháng
(2025-02-21) |
1.40 | 8.19% | 500 | 0 | 0 |
17.10
18.50
18.50
|
6 tháng
(2024-11-25) |
1 | 5.73% | 1,973 | 0 | 0 |
17.10
18.50
18.50
|
12 tháng
(2024-05-27) |
2.07 | 12.58% | 8,780 | 0 | 0 |
16.43
24.17
18.50
|
24 tháng
(2023-06-02) |
-1.22 | -6.19% | 70,085 | 0 | 0 |
16.43
24.17
18.50
|
36 tháng
(2022-06-07) |
-3.37 | -15.42% | 72,117 | -200 | -0.0 |
16.43
24.17
18.50
|
60 tháng
(2020-06-17) |
2.97 | 19.11% | 122,918 | -200 | -0.0 |
13.01
24.17
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/05/2017 |
15.21
|
500 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
19/05/2017 |
15.85
|
800 | 14.96 | 15.85 | 14.96 | 0 | 0 | 0 | |
18/05/2017 |
14.64
|
600 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
17/05/2017 |
15.40
|
200 | 12.99 | 15.40 | 12.99 | 0 | 0 | 0 | |
16/05/2017 |
15.59
|
200 | 12.86 | 15.59 | 12.86 | 0 | 0 | 0 | |
15/05/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
12/05/2017 |
15.15
|
1,800 | 14.64 | 15.15 | 14.64 | 0 | 0 | 0 | |
11/05/2017 |
14.45
|
500 | 14.77 | 14.83 | 14.45 | 0 | 0 | 0 | |
10/05/2017 |
14.39
|
4,530 | 15.91 | 15.91 | 14.32 | 0 | 0 | 0 | |
09/05/2017 |
14.07
|
500 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
08/05/2017 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
05/05/2017 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
04/05/2017 |
15.59
|
3,600 | 14.96 | 15.59 | 14.96 | 0 | 0 | 0 | |
03/05/2017 |
15.28
|
420 | 14.64 | 15.28 | 14.64 | 0 | 0 | 0 | |
28/04/2017 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
27/04/2017 |
15.79
|
600 | 14.96 | 15.79 | 14.96 | 0 | 0 | 0 | |
26/04/2017 |
15.28
|
250 | 14.64 | 15.28 | 14.64 | 0 | 0 | 0 | |
25/04/2017 |
15.28
|
1,400 | 15.91 | 15.91 | 15.28 | 0 | 0 | 0 | |
24/04/2017 |
16.55
|
100 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
21/04/2017 |
16.30
|
1,500 | 14.51 | 16.30 | 14.51 | 0 | 0 | 0 | |
20/04/2017 |
15.72
|
12,900 | 14.77 | 15.72 | 14.13 | 0 | 0 | 0 | |
19/04/2017 |
15.28
|
6,000 | 15.34 | 15.72 | 13.75 | 0 | 0 | 0 | |
18/04/2017 |
15.85
|
10,830 | 15.91 | 15.91 | 15.66 | 0 | 0 | 0 | |
17/04/2017 |
15.91
|
500 | 15.02 | 16.30 | 15.02 | 0 | 0 | 0 | |
14/04/2017 |
15.72
|
200 | 15.34 | 15.72 | 15.34 | 0 | 0 | 0 | |
13/04/2017 |
16.36
|
600 | 15.40 | 16.36 | 15.40 | 0 | 0 | 0 | |
12/04/2017 |
16.55
|
2,300 | 16.23 | 16.55 | 15.91 | 0 | 0 | 0 | |
11/04/2017 |
16.23
|
2,800 | 16.30 | 16.55 | 16.23 | 0 | 0 | 0 | |
10/04/2017 |
16.55
|
1,700 | 15.34 | 16.55 | 15.34 | 0 | 0 | 0 | |
07/04/2017 |
17.12
|
1,400 | 15.34 | 17.12 | 15.34 | 0 | 0 | 0 | |
05/04/2017 |
16.93
|
7,800 | 17.31 | 17.31 | 16.93 | 0 | 0 | 0 | |
04/04/2017 |
17.38
|
300 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
03/04/2017 |
17.38
|
7,600 | 17.25 | 17.76 | 17.25 | 0 | 0 | 0 | |
31/03/2017 |
17.25
|
11,950 | 17.31 | 17.50 | 17.25 | 0 | 0 | 0 | |
30/03/2017 |
17.50
|
4,300 | 17.06 | 17.76 | 16.87 | 0 | 0 | 0 | |
29/03/2017 |
16.49
|
2,290 | 17.19 | 17.19 | 16.49 | 0 | 0 | 0 | |
28/03/2017 |
16.23
|
14,600 | 16.55 | 16.61 | 14.70 | 0 | 0 | 0 | |
27/03/2017 |
15.47
|
1,200 | 13.81 | 15.47 | 13.81 | 0 | 0 | 0 | |
24/03/2017 |
16.17
|
7,200 | 15.02 | 16.55 | 15.02 | 0 | 0 | 0 | |
23/03/2017 |
16.87
|
3,810 | 14.77 | 16.87 | 14.77 | 0 | 0 | 0 | |
22/03/2017 |
14.96
|
1,300 | 13.56 | 16.61 | 13.56 | 0 | 0 | 0 | |
21/03/2017 |
14.89
|
1,120 | 14.77 | 14.96 | 14.77 | 0 | 0 | 0 | |
20/03/2017 |
16.80
|
14,400 | 14.64 | 16.80 | 14.64 | 0 | 0 | 0 | |
17/03/2017 |
14.64
|
1,100 | 14.89 | 14.89 | 14.64 | 0 | 0 | 0 | |
16/03/2017 |
14.89
|
6,330 | 14.89 | 14.89 | 14.19 | 0 | 0 | 0 | |
15/03/2017 |
14.32
|
2,600 | 14.96 | 14.96 | 14.32 | 0 | 0 | 0 | |
14/03/2017 |
14.64
|
4,000 | 14.58 | 14.89 | 14.13 | 0 | 0 | 0 | |
13/03/2017 |
14.00
|
8,900 | 15.21 | 15.21 | 14.00 | 0 | 0 | 0 | |
10/03/2017 |
14.00
|
2,200 | 14.51 | 14.51 | 14.00 | 0 | 0 | 0 | |
09/03/2017 |
13.94
|
2,100 | 14.58 | 14.58 | 13.94 | 0 | 0 | 0 | |
08/03/2017 |
13.81
|
4,700 | 14.51 | 14.77 | 13.75 | 0 | 0 | 0 | |
07/03/2017 |
14.64
|
4,200 | 14.83 | 14.83 | 14.64 | 0 | 0 | 0 | |
06/03/2017 |
14.26
|
13,300 | 13.56 | 15.21 | 13.56 | 0 | 0 | 0 | |
03/03/2017 |
13.37
|
12,400 | 13.43 | 14.58 | 13.37 | 0 | 0 | 0 | |
02/03/2017 |
14.58
|
1,100 | 14.13 | 14.58 | 14.13 | 0 | 0 | 0 | |
01/03/2017 |
14.07
|
6,100 | 16.10 | 16.10 | 14.00 | 0 | 0 | 0 | |
28/02/2017 |
13.37
|
300 | 15.47 | 15.47 | 13.37 | 0 | 0 | 0 | |
27/02/2017 |
13.56
|
4,000 | 13.49 | 13.56 | 13.49 | 0 | 0 | 0 | |
24/02/2017 |
13.37
|
1,600 | 13.11 | 13.49 | 13.11 | 0 | 0 | 0 | |
23/02/2017 |
13.37
|
7,600 | 13.37 | 13.37 | 13.30 | 0 | 0 | 0 | |
22/02/2017 |
13.62
|
1,500 | 13.56 | 13.62 | 13.56 | 0 | 0 | 0 | |
21/02/2017 |
13.37
|
1,700 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
20/02/2017 |
13.37
|
5,400 | 12.92 | 13.81 | 12.92 | 0 | 0 | 0 | |
17/02/2017 |
13.30
|
4,900 | 13.94 | 13.94 | 12.73 | 0 | 0 | 0 | |
16/02/2017 |
13.62
|
2,440 | 14.00 | 14.00 | 12.86 | 0 | 0 | 0 | |
15/02/2017 |
13.37
|
5,100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
14/02/2017 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
13/02/2017 |
13.11
|
1,500 | 14.96 | 14.96 | 13.11 | 0 | 0 | 0 | |
10/02/2017 |
14.96
|
100 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
09/02/2017 |
13.94
|
2,500 | 14.64 | 14.64 | 12.79 | 0 | 0 | 0 | |
08/02/2017 |
13.30
|
2,100 | 12.79 | 13.30 | 12.73 | 0 | 0 | 0 | |
07/02/2017 |
12.92
|
3,800 | 12.92 | 13.05 | 12.92 | 0 | 0 | 0 | |
06/02/2017 |
12.92
|
2,200 | 12.99 | 12.99 | 12.92 | 0 | 0 | 0 | |
03/02/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
02/02/2017 |
13.37
|
400 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
25/01/2017 |
13.37
|
1,100 | 13.11 | 13.37 | 13.11 | 0 | 0 | 0 | |
24/01/2017 |
13.24
|
3,100 | 13.37 | 13.37 | 12.86 | 0 | 0 | 0 | |
23/01/2017 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
20/01/2017 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
19/01/2017 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
18/01/2017 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
17/01/2017 |
14.70
|
1,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
16/01/2017 |
12.79
|
100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
13/01/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/01/2017 |
13.30
|
400 | 15.02 | 15.02 | 13.30 | 0 | 0 | 0 | |
12/01/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
11/01/2017 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
10/01/2017 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
09/01/2017 |
14.96
|
200 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
06/01/2017 |
15.26
|
2,750 | 15.26 | 15.26 | 14.01 | 0 | 0 | 0 | |
05/01/2017 |
13.95
|
2,200 | 12.76 | 13.95 | 12.76 | 0 | 0 | 0 | |
04/01/2017 |
11.87
|
600 | 14.66 | 14.66 | 11.87 | 0 | 0 | 0 | |
03/01/2017 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
30/12/2016 |
13.66
|
3,200 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
29/12/2016 |
15.32
|
6,500 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
28/12/2016 |
17.34
|
1,800 | 19.59 | 19.59 | 17.34 | 0 | 0 | 0 | |
27/12/2016 |
20.36
|
3,100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
26/12/2016 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
23/12/2016 |
21.97
|
11,900 | 25.23 | 25.23 | 21.97 | 0 | 0 | 0 | |
22/12/2016 |
21.97
|
1,800 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
21/12/2016 |
19.12
|
3,500 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |