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) |
-0.71 | -1.13% | 113,900 | -730 | -0.0 |
62.20
64.20
62.90
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.90
|
3 tháng
(2024-06-24) |
-0.23 | -0.36% | 338,300 | -1,230 | -0.1 |
60.20
64.20
62.90
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.90
|
12 tháng
(2023-09-26) |
3.14 | 5.32% | 909,800 | -9,030 | -0.6 |
58.51
65.11
62.90
|
24 tháng
(2022-10-03) |
4.15 | 7.15% | 1,248,700 | -23,150 | -10.0 |
52.33
65.11
62.90
|
36 tháng
(2021-10-06) |
13.80 | 28.50% | 1,679,100 | 136,163 | 10.5 |
47.17
65.11
62.90
|
60 tháng
(2019-10-17) |
27.18 | 77.60% | 2,571,180 | 209,243 | 14.6 |
32.77
65.11
62.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2016 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
14/09/2016 |
15.98
|
4,310 | 15.11 | 15.98 | 15.11 | 0 | 0 | 0 | |
13/09/2016 |
15.11
|
11,100 | 15.06 | 15.11 | 15.06 | 0 | 0 | 0 | |
12/09/2016 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
09/09/2016 |
15.06
|
3,840 | 15.29 | 15.29 | 14.61 | 0 | 0 | 0 | |
08/09/2016 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
07/09/2016 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
06/09/2016 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
05/09/2016 |
15.29
|
420 | 15.06 | 15.29 | 15.29 | 0 | 0 | 0 | |
01/09/2016 |
15.06
|
7,300 | 15.02 | 15.06 | 15.02 | 500 | 0 | 0.0 | |
31/08/2016 |
15.02
|
1,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
30/08/2016 |
15.02
|
6,060 | 14.97 | 15.02 | 14.97 | 0 | 0 | 0 | |
29/08/2016 |
14.97
|
8,050 | 14.88 | 15.02 | 14.93 | 0 | 0 | 0 | |
26/08/2016 |
14.88
|
740 | 14.61 | 14.88 | 14.83 | 0 | 0 | 0 | |
25/08/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
24/08/2016 |
14.61
|
1,660 | 14.83 | 14.83 | 14.61 | 0 | 0 | 0 | |
23/08/2016 |
14.83
|
2,010 | 14.83 | 14.97 | 14.83 | 0 | 0 | 0 | |
22/08/2016 |
14.83
|
2,090 | 14.70 | 14.83 | 14.70 | 0 | 0 | 0 | |
19/08/2016 |
14.70
|
1,300 | 14.61 | 14.70 | 14.70 | 0 | 0 | 0 | |
18/08/2016 |
14.61
|
4,400 | 14.52 | 14.61 | 14.61 | 0 | 0 | 0 | |
17/08/2016 |
14.52
|
1,000 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
16/08/2016 |
14.52
|
7,010 | 14.52 | 14.52 | 14.24 | 0 | 0 | 0 | |
15/08/2016 |
14.52
|
4,600 | 14.56 | 14.61 | 14.52 | 0 | 0 | 0 | |
12/08/2016 |
14.56
|
1,710 | 14.70 | 14.70 | 14.56 | 0 | 0 | 0 | |
11/08/2016 |
14.70
|
22,830 | 14.65 | 14.79 | 14.61 | 0 | 0 | 0 | |
10/08/2016 |
14.65
|
90 | 14.70 | 14.70 | 14.65 | 0 | 0 | 0 | |
09/08/2016 |
14.70
|
1,300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
08/08/2016 |
14.70
|
1,720 | 14.70 | 14.74 | 14.65 | 0 | 0 | 0 | |
05/08/2016 |
14.70
|
5,800 | 14.61 | 14.70 | 14.61 | 0 | 0 | 0 | |
04/08/2016 |
14.61
|
400 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
03/08/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
02/08/2016 |
14.61
|
200 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
01/08/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
29/07/2016 |
14.61
|
200 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
28/07/2016 |
14.61
|
20,950 | 15.52 | 15.70 | 14.61 | 0 | 0 | 0 | |
27/07/2016 |
15.52
|
33,160 | 14.61 | 15.52 | 14.61 | 0 | 0 | 0 | |
26/07/2016 |
14.61
|
2,000 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
25/07/2016 |
14.61
|
1,010 | 14.83 | 14.83 | 14.24 | 0 | 0 | 0 | |
22/07/2016 |
14.83
|
100 | 15.06 | 15.06 | 14.83 | 0 | 0 | 0 | |
21/07/2016 |
15.06
|
3,000 | 14.61 | 15.06 | 15.02 | 0 | 0 | 0 | |
20/07/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
19/07/2016 |
14.61
|
4,310 | 15.38 | 15.38 | 14.61 | 0 | 0 | 0 | |
18/07/2016 |
15.38
|
1,130 | 15.06 | 15.43 | 15.38 | 0 | 0 | 0 | |
15/07/2016 |
15.06
|
2,800 | 15.02 | 15.06 | 15.06 | 0 | 0 | 0 | |
14/07/2016 |
15.02
|
3,510 | 15.06 | 15.06 | 14.61 | 0 | 0 | 0 | |
13/07/2016 |
15.06
|
1,810 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
12/07/2016 |
15.06
|
150 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
11/07/2016 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
08/07/2016 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
07/07/2016 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
06/07/2016 |
15.06
|
4,500 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
05/07/2016 |
15.06
|
2,600 | 14.83 | 15.06 | 15.02 | 0 | 0 | 0 | |
04/07/2016 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
01/07/2016 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
30/06/2016 |
14.83
|
1,000 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
29/06/2016 |
14.83
|
4,040 | 15.06 | 16.11 | 14.83 | 0 | 0 | 0 | |
28/06/2016 |
15.06
|
1,600 | 15.38 | 15.38 | 15.02 | 0 | 0 | 0 | |
27/06/2016 |
15.38
|
50 | 15.06 | 15.38 | 15.38 | 0 | 0 | 0 | |
24/06/2016 |
15.06
|
3,790 | 14.97 | 15.06 | 14.29 | 0 | 0 | 0 | |
23/06/2016 |
14.97
|
6,510 | 14.38 | 15.38 | 14.29 | 0 | 0 | 0 | |
22/06/2016 |
14.38
|
90 | 14.52 | 14.52 | 14.38 | 0 | 0 | 0 | |
21/06/2016 |
14.52
|
5,690 | 14.52 | 14.52 | 14.15 | 0 | 0 | 0 | |
20/06/2016 |
14.52
|
1,070 | 14.61 | 14.61 | 14.38 | 0 | 0 | 0 | |
17/06/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
16/06/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
15/06/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
14/06/2016 |
14.61
|
210 | 15.43 | 15.43 | 14.61 | 0 | 0 | 0 | |
13/06/2016 |
15.43
|
10 | 14.65 | 15.43 | 15.43 | 0 | 0 | 0 | |
10/06/2016 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
09/06/2016 |
14.65
|
1,000 | 15.02 | 15.02 | 14.65 | 0 | 0 | 0 | |
08/06/2016 |
15.02
|
110 | 14.61 | 15.02 | 14.65 | 0 | 0 | 0 | |
07/06/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/06/2016 |
14.61
|
100 | 15.20 | 15.20 | 14.61 | 0 | 0 | 0 | |
06/06/2016 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
03/06/2016 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
02/06/2016 |
15.20
|
2,790 | 14.98 | 15.20 | 15.20 | 0 | 0 | 0 | |
01/06/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
31/05/2016 |
14.98
|
15,310 | 14.72 | 14.98 | 13.70 | 0 | 0 | 0 | |
30/05/2016 |
14.72
|
40,590 | 14.32 | 14.72 | 14.32 | 0 | 0 | 0 | |
27/05/2016 |
14.32
|
1,000 | 14.98 | 14.98 | 14.32 | 0 | 0 | 0 | |
26/05/2016 |
14.98
|
118,150 | 14.98 | 14.98 | 14.14 | 0 | 0 | 0 | |
25/05/2016 |
14.98
|
34,510 | 14.98 | 14.98 | 14.01 | 0 | 0 | 0 | |
24/05/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
23/05/2016 |
14.98
|
33,330 | 14.98 | 14.98 | 14.05 | 0 | 0 | 0 | |
20/05/2016 |
14.98
|
84,610 | 14.50 | 14.98 | 13.66 | 0 | 0 | 0 | |
19/05/2016 |
14.50
|
10 | 14.76 | 14.76 | 14.50 | 0 | 0 | 0 | |
18/05/2016 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
17/05/2016 |
14.76
|
660 | 14.76 | 14.76 | 14.10 | 0 | 0 | 0 | |
16/05/2016 |
14.76
|
500 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
13/05/2016 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
12/05/2016 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
11/05/2016 |
14.76
|
5,010 | 13.88 | 14.76 | 13.88 | 0 | 0 | 0 | |
10/05/2016 |
13.88
|
140 | 14.41 | 14.41 | 13.88 | 0 | 0 | 0 | |
09/05/2016 |
14.41
|
930 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
06/05/2016 |
14.41
|
40 | 13.66 | 14.41 | 14.10 | 0 | 0 | 0 | |
05/05/2016 |
13.66
|
900 | 14.50 | 14.50 | 13.66 | 0 | 0 | 0 | |
04/05/2016 |
14.50
|
10 | 14.10 | 14.50 | 14.50 | 0 | 0 | 0 | |
29/04/2016 |
14.10
|
7,010 | 13.35 | 14.10 | 13.44 | 0 | 0 | 0 | |
28/04/2016 |
13.35
|
1,050 | 14.32 | 14.98 | 13.35 | 0 | 0 | 0 | |
27/04/2016 |
14.32
|
2,210 | 14.76 | 14.76 | 14.10 | 0 | 0 | 0 | |
26/04/2016 |
14.76
|
390 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |