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) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
11.34
|
700 | 11.45 | 11.80 | 11.34 | 700 | 0 | 0.0 | |
28/04/2016 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
27/04/2016 |
11.45
|
7,500 | 11.28 | 11.63 | 10.17 | 6,500 | 0 | 0.1 | |
26/04/2016 |
11.28
|
300 | 11.28 | 11.28 | 11.22 | 200 | 0 | 0.0 | |
25/04/2016 |
11.28
|
2,900 | 11.63 | 11.92 | 10.52 | 500 | 0 | 0.0 | |
22/04/2016 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
21/04/2016 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
20/04/2016 |
11.63
|
500 | 11.86 | 11.86 | 11.63 | 0 | 0 | 0 | |
19/04/2016 |
11.86
|
2,100 | 12.91 | 12.91 | 11.63 | 200 | 0 | 0.0 | |
15/04/2016 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
14/04/2016 |
12.91
|
2,800 | 11.92 | 12.91 | 11.92 | 2,800 | 0 | 0.1 | |
13/04/2016 |
11.92
|
980 | 11.92 | 11.92 | 11.63 | 800 | 0 | 0.0 | |
12/04/2016 |
11.92
|
5,800 | 12.15 | 12.15 | 11.05 | 2,100 | 0 | 0.0 | |
11/04/2016 |
12.15
|
400 | 11.63 | 12.15 | 11.86 | 400 | 0 | 0.0 | |
08/04/2016 |
11.63
|
1,900 | 11.92 | 12.15 | 11.63 | 1,400 | 0 | 0.0 | |
07/04/2016 |
11.92
|
800 | 11.92 | 12.09 | 11.63 | 500 | 0 | 0.0 | |
06/04/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
05/04/2016 |
11.92
|
100 | 11.63 | 11.92 | 11.92 | 100 | 0 | 0.0 | |
04/04/2016 |
11.63
|
100 | 11.63 | 11.63 | 11.63 | 100 | 0 | 0.0 | |
01/04/2016 |
11.63
|
400 | 12.03 | 12.03 | 11.63 | 0 | 0 | 0 | |
31/03/2016 |
12.03
|
2,300 | 11.63 | 12.21 | 11.63 | 2,100 | 0 | 0.0 | |
30/03/2016 |
11.63
|
600 | 11.63 | 11.63 | 11.34 | 100 | 0 | 0.0 | |
29/03/2016 |
11.63
|
500 | 11.92 | 12.44 | 11.63 | 300 | 0 | 0.0 | |
28/03/2016 |
11.92
|
1,100 | 12.50 | 12.50 | 11.63 | 700 | 0 | 0.0 | |
25/03/2016 |
12.50
|
1,100 | 11.63 | 12.79 | 11.63 | 300 | 0 | 0.0 | |
24/03/2016 |
11.63
|
200 | 12.62 | 12.62 | 11.63 | 0 | 0 | 0 | |
23/03/2016 |
12.62
|
2,300 | 12.73 | 12.73 | 11.51 | 1,600 | 0 | 0.0 | |
22/03/2016 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
21/03/2016 |
12.73
|
1,000 | 12.21 | 12.73 | 12.15 | 1,000 | 0 | 0.0 | |
18/03/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
17/03/2016 |
12.21
|
300 | 11.69 | 12.21 | 11.98 | 300 | 0 | 0.0 | |
16/03/2016 |
11.69
|
200 | 11.05 | 11.69 | 11.69 | 200 | 0 | 0.0 | |
15/03/2016 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
14/03/2016 |
11.05
|
2,000 | 11.92 | 12.21 | 11.05 | 1,800 | 0 | 0.0 | |
11/03/2016 |
11.92
|
2,700 | 11.51 | 12.21 | 11.51 | 2,700 | 0 | 0.1 | |
10/03/2016 |
11.51
|
100 | 10.70 | 11.51 | 11.51 | 100 | 0 | 0.0 | |
09/03/2016 |
10.70
|
300 | 11.63 | 11.63 | 10.70 | 0 | 0 | 0 | |
08/03/2016 |
11.63
|
700 | 11.51 | 12.15 | 11.05 | 400 | 0 | 0.0 | |
07/03/2016 |
11.51
|
100 | 12.09 | 12.09 | 11.51 | 0 | 0 | 0 | |
04/03/2016 |
12.09
|
4,400 | 11.92 | 12.21 | 11.40 | 2,800 | 0 | 0.1 | |
03/03/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
02/03/2016 |
11.92
|
1,300 | 11.34 | 12.09 | 11.40 | 1,100 | 0 | 0.0 | |
01/03/2016 |
11.34
|
500 | 11.92 | 12.50 | 11.34 | 200 | 0 | 0.0 | |
29/02/2016 |
11.92
|
14,000 | 11.40 | 11.92 | 11.05 | 4,200 | 0 | 0.1 | |
26/02/2016 |
11.40
|
1,400 | 12.44 | 12.44 | 11.40 | 900 | 0 | 0.0 | |
25/02/2016 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
24/02/2016 |
12.44
|
200 | 11.63 | 12.44 | 11.86 | 200 | 0 | 0.0 | |
23/02/2016 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
22/02/2016 |
11.63
|
800 | 12.09 | 12.09 | 11.40 | 200 | 0 | 0.0 | |
19/02/2016 |
12.09
|
300 | 11.86 | 12.09 | 11.57 | 300 | 0 | 0.0 | |
18/02/2016 |
11.86
|
200 | 11.63 | 11.86 | 11.51 | 200 | 0 | 0.0 | |
17/02/2016 |
11.63
|
300 | 11.40 | 12.38 | 11.63 | 200 | 0 | 0.0 | |
16/02/2016 |
11.40
|
1,600 | 11.74 | 12.67 | 11.34 | 1,200 | 0 | 0.0 | |
15/02/2016 |
11.74
|
300 | 11.51 | 12.44 | 11.74 | 200 | 0 | 0.0 | |
05/02/2016 |
11.51
|
100 | 10.93 | 11.51 | 11.51 | 100 | 0 | 0.0 | |
04/02/2016 |
10.93
|
2,500 | 11.40 | 12.21 | 10.93 | 300 | 0 | 0.0 | |
03/02/2016 |
11.40
|
200 | 12.21 | 12.21 | 11.05 | 100 | 0 | 0.0 | |
02/02/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
01/02/2016 |
12.21
|
317 | 11.51 | 12.21 | 11.92 | 200 | 0 | 0.0 | |
29/01/2016 |
11.51
|
4,880 | 12.09 | 12.09 | 10.93 | 1,900 | 0 | 0.0 | |
28/01/2016: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
28/01/2016 |
12.09
|
300 | 11.34 | 12.09 | 11.80 | 300 | 0 | 0.0 | |
27/01/2016 |
11.34
|
2,100 | 11.99 | 11.99 | 10.79 | 100 | 0 | 0.0 | |
26/01/2016 |
11.99
|
1,080 | 11.99 | 11.99 | 11.17 | 800 | 0 | 0.0 | |
25/01/2016 |
11.99
|
100 | 11.39 | 11.99 | 11.99 | 100 | 0 | 0.0 | |
22/01/2016 |
11.39
|
400 | 11.39 | 11.39 | 10.36 | 100 | 0 | 0.0 | |
21/01/2016 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
20/01/2016 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
19/01/2016 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
18/01/2016 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
15/01/2016 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
14/01/2016 |
11.39
|
300 | 11.45 | 11.45 | 10.68 | 100 | 0 | 0.0 | |
13/01/2016 |
11.45
|
500 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
12/01/2016 |
11.45
|
700 | 11.72 | 11.72 | 10.68 | 500 | 0 | 0.0 | |
11/01/2016 |
11.72
|
200 | 11.39 | 11.72 | 11.45 | 200 | 0 | 0.0 | |
08/01/2016 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
07/01/2016 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
06/01/2016 |
11.39
|
1,110 | 11.45 | 11.45 | 10.74 | 100 | 0 | 0.0 | |
05/01/2016 |
11.45
|
200 | 11.83 | 11.83 | 11.45 | 0 | 0 | 0 | |
04/01/2016 |
11.83
|
1,000 | 12.65 | 12.65 | 11.45 | 500 | 0 | 0.0 | |
31/12/2015 |
12.65
|
500 | 12.37 | 12.65 | 12.26 | 500 | 0 | 0.0 | |
30/12/2015 |
12.37
|
400 | 11.39 | 12.37 | 11.88 | 300 | 0 | 0.0 | |
29/12/2015 |
11.39
|
100 | 12.05 | 12.05 | 11.39 | 0 | 0 | 0 | |
28/12/2015 |
12.05
|
800 | 12.48 | 12.48 | 11.45 | 700 | 0 | 0.0 | |
25/12/2015 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
24/12/2015 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
23/12/2015 |
12.48
|
2,400 | 11.72 | 12.48 | 10.57 | 800 | 0 | 0.0 | |
22/12/2015 |
11.72
|
1,310 | 12.97 | 12.97 | 11.72 | 0 | 0 | 0 | |
21/12/2015 |
12.97
|
200 | 12.26 | 12.97 | 12.81 | 200 | 0 | 0.0 | |
18/12/2015 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
17/12/2015 |
12.26
|
300 | 12.26 | 13.03 | 12.26 | 100 | 0 | 0.0 | |
16/12/2015 |
12.26
|
200 | 12.26 | 13.03 | 12.26 | 100 | 0 | 0.0 | |
15/12/2015 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
14/12/2015 |
12.26
|
200 | 13.57 | 13.57 | 12.26 | 0 | 0 | 0 | |
11/12/2015 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
10/12/2015 |
13.57
|
1,900 | 13.03 | 13.57 | 11.83 | 1,300 | 0 | 0.0 | |
09/12/2015 |
13.03
|
1,000 | 12.54 | 13.03 | 11.99 | 800 | 0 | 0.0 | |
08/12/2015 |
12.54
|
500 | 13.30 | 13.30 | 12.54 | 0 | 0 | 0 | |
07/12/2015 |
13.30
|
100 | 12.70 | 13.30 | 13.30 | 100 | 0 | 0.0 | |
04/12/2015 |
12.70
|
100 | 11.99 | 12.70 | 12.70 | 100 | 0 | 0.0 | |
03/12/2015 |
11.99
|
1,500 | 13.08 | 13.79 | 11.99 | 100 | 0 | 0.0 |