Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.50 | -5.36% | 1,985,900 | -700 | -0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,637,100 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-20) |
-3.50 | -11.67% | 9,323,900 | -1,534,300 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-22) |
4.07 | 18.15% | 12,356,200 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,234,500 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-29) |
11.31 | 74.43% | 17,806,085 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-04) |
-0.52 | -1.94% | 43,582,975 | -159,068 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-15) |
17.25 | 186.38% | 72,790,956 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
14.34
|
1,800 | 14.34 | 14.34 | 14.12 | 0 | 0 | 0 | |
15/09/2016 |
14.34
|
4,700 | 14.64 | 14.64 | 14.34 | 0 | 0 | 0 | |
14/09/2016 |
14.64
|
3,100 | 14.71 | 14.71 | 14.49 | 0 | 0 | 0 | |
13/09/2016 |
14.71
|
900 | 14.49 | 14.71 | 14.41 | 0 | 0 | 0 | |
12/09/2016 |
14.49
|
700 | 14.71 | 14.71 | 14.49 | 0 | 0 | 0 | |
09/09/2016 |
14.71
|
500 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
08/09/2016 |
14.71
|
30,100 | 14.49 | 15.83 | 14.64 | 23,000 | 0 | 0.5 | |
07/09/2016 |
14.49
|
4,000 | 14.86 | 16.20 | 14.49 | 0 | 0 | 0 | |
06/09/2016 |
14.86
|
9,300 | 14.86 | 14.93 | 14.86 | 0 | 0 | 0 | |
05/09/2016 |
14.86
|
9,600 | 15.01 | 15.01 | 14.49 | 0 | 0 | 0 | |
01/09/2016 |
15.01
|
2,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
31/08/2016 |
15.01
|
10,500 | 15.01 | 15.01 | 14.86 | 0 | 0 | 0 | |
30/08/2016 |
15.01
|
6,400 | 15.08 | 15.08 | 15.01 | 0 | 0 | 0 | |
29/08/2016 |
15.08
|
500 | 15.16 | 16.27 | 15.08 | 0 | 0 | 0 | |
26/08/2016 |
15.16
|
1,700 | 15.23 | 15.23 | 15.16 | 0 | 0 | 0 | |
25/08/2016 |
15.23
|
400 | 15.08 | 15.23 | 14.93 | 0 | 0 | 0 | |
24/08/2016 |
15.08
|
3,300 | 15.16 | 15.16 | 15.08 | 0 | 0 | 0 | |
23/08/2016 |
15.16
|
7,100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
22/08/2016 |
15.16
|
4,600 | 15.16 | 16.64 | 15.16 | 0 | 0 | 0 | |
19/08/2016 |
15.16
|
6,700 | 15.16 | 15.23 | 15.16 | 1,000 | 0 | 0.0 | |
18/08/2016 |
15.16
|
2,400 | 15.23 | 15.23 | 15.16 | 0 | 0 | 0 | |
17/08/2016 |
15.23
|
11,600 | 15.08 | 15.23 | 15.16 | 0 | 1,600 | -0.0 | |
16/08/2016 |
15.08
|
3,300 | 15.08 | 15.16 | 15.08 | 0 | 1,000 | -0.0 | |
15/08/2016 |
15.08
|
2,600 | 15.23 | 15.38 | 15.08 | 0 | 0 | 0 | |
12/08/2016 |
15.23
|
5,100 | 15.31 | 15.31 | 15.23 | 0 | 0 | 0 | |
11/08/2016 |
15.31
|
9,100 | 15.31 | 15.31 | 15.23 | 0 | 0 | 0 | |
10/08/2016 |
15.31
|
9,800 | 15.31 | 15.38 | 15.31 | 8,100 | 0 | 0.2 | |
09/08/2016 |
15.31
|
24,400 | 15.31 | 15.31 | 15.23 | 14,300 | 0 | 0.3 | |
08/08/2016 |
15.31
|
8,400 | 15.23 | 15.45 | 15.31 | 4,900 | 0 | 0.1 | |
05/08/2016 |
15.23
|
14,600 | 15.31 | 15.31 | 15.23 | 10,600 | 0 | 0.2 | |
04/08/2016 |
15.31
|
2,200 | 15.31 | 15.31 | 15.31 | 2,100 | 0 | 0.0 | |
03/08/2016 |
15.31
|
4,400 | 15.38 | 15.38 | 15.31 | 4,000 | 0 | 0.1 | |
02/08/2016 |
15.38
|
9,900 | 15.45 | 15.60 | 15.38 | 5,000 | 0 | 0.1 | |
01/08/2016 |
15.45
|
14,000 | 15.60 | 15.60 | 15.45 | 14,000 | 0 | 0.3 | |
29/07/2016 |
15.60
|
3,100 | 15.60 | 15.60 | 15.23 | 1,000 | 0 | 0.0 | |
28/07/2016 |
15.60
|
8,200 | 15.23 | 15.60 | 15.08 | 1,200 | 0 | 0.0 | |
27/07/2016 |
15.23
|
6,300 | 15.08 | 15.45 | 14.34 | 1,500 | 0 | 0.0 | |
26/07/2016 |
15.08
|
13,000 | 15.08 | 15.16 | 15.08 | 3,500 | 0 | 0.1 | |
25/07/2016 |
15.08
|
9,800 | 15.23 | 16.27 | 15.08 | 0 | 0 | 0 | |
22/07/2016 |
15.23
|
30,800 | 15.60 | 15.75 | 14.04 | 0 | 2,500 | -0.1 | |
21/07/2016 |
15.60
|
600 | 15.45 | 15.60 | 15.60 | 0 | 0 | 0 | |
20/07/2016 |
15.45
|
1,700 | 15.60 | 15.60 | 15.38 | 0 | 0 | 0 | |
19/07/2016 |
15.60
|
9,700 | 16.27 | 16.27 | 15.53 | 0 | 0 | 0 | |
18/07/2016 |
16.27
|
9,000 | 16.20 | 16.27 | 15.08 | 0 | 0 | 0 | |
15/07/2016 |
16.20
|
8,400 | 16.35 | 16.35 | 15.97 | 0 | 0 | 0 | |
14/07/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
13/07/2016 |
16.35
|
10,700 | 16.27 | 16.72 | 16.20 | 0 | 0 | 0 | |
12/07/2016 |
16.27
|
3,500 | 16.79 | 16.79 | 15.83 | 0 | 0 | 0 | |
11/07/2016 |
16.79
|
16,300 | 16.79 | 16.79 | 16.64 | 1,500 | 4,000 | -0.1 | |
08/07/2016 |
16.79
|
20,300 | 16.64 | 17.09 | 16.64 | 0 | 0 | 0 | |
07/07/2016 |
16.64
|
59,200 | 15.16 | 16.64 | 15.45 | 0 | 0 | 0 | |
06/07/2016 |
15.16
|
16,900 | 15.01 | 15.45 | 15.01 | 6,500 | 0 | 0.1 | |
05/07/2016 |
15.01
|
2,000 | 15.01 | 15.16 | 15.01 | 0 | 0 | 0 | |
04/07/2016 |
15.01
|
12,200 | 15.01 | 15.08 | 14.86 | 0 | 5,000 | -0.1 | |
01/07/2016 |
15.01
|
2,400 | 14.86 | 15.16 | 15.01 | 0 | 0 | 0 | |
30/06/2016 |
14.86
|
28,200 | 15.08 | 15.23 | 14.86 | 0 | 0 | 0 | |
29/06/2016 |
15.08
|
3,200 | 15.08 | 15.23 | 15.01 | 0 | 0 | 0 | |
28/06/2016 |
15.08
|
300 | 14.93 | 15.08 | 15.08 | 0 | 0 | 0 | |
27/06/2016 |
14.93
|
4,800 | 15.53 | 15.75 | 14.93 | 0 | 0 | 0 | |
24/06/2016 |
15.53
|
13,300 | 15.45 | 15.53 | 14.93 | 0 | 2,000 | -0.0 | |
23/06/2016 |
15.45
|
3,000 | 15.53 | 15.53 | 15.31 | 0 | 0 | 0 | |
22/06/2016 |
15.53
|
2,000 | 15.60 | 15.60 | 15.53 | 0 | 0 | 0 | |
21/06/2016 |
15.60
|
13,200 | 15.60 | 15.60 | 15.31 | 3,400 | 0 | 0.1 | |
20/06/2016 |
15.60
|
14,200 | 16.05 | 16.05 | 14.93 | 7,300 | 0 | 0.2 | |
17/06/2016 |
16.05
|
10,000 | 15.68 | 16.05 | 15.75 | 5,000 | 0 | 0.1 | |
16/06/2016 |
15.68
|
8,900 | 15.60 | 16.35 | 15.68 | 5,700 | 0 | 0.1 | |
15/06/2016 |
15.60
|
7,100 | 16.35 | 16.35 | 15.60 | 5,200 | 0 | 0.1 | |
14/06/2016 |
16.35
|
6,300 | 15.97 | 16.35 | 15.23 | 5,800 | 0 | 0.1 | |
13/06/2016 |
15.97
|
9,400 | 15.60 | 15.97 | 15.60 | 6,400 | 0 | 0.1 | |
10/06/2016 |
15.60
|
6,000 | 14.86 | 15.60 | 15.23 | 5,900 | 0 | 0.1 | |
09/06/2016 |
14.86
|
8,200 | 14.86 | 14.93 | 14.86 | 100 | 0 | 0.0 | |
08/06/2016 |
14.86
|
8,600 | 14.86 | 15.16 | 14.86 | 0 | 0 | 0 | |
07/06/2016 |
14.86
|
11,000 | 14.86 | 15.08 | 14.86 | 0 | 0 | 0 | |
06/06/2016 |
14.86
|
11,200 | 15.08 | 15.08 | 14.86 | 1,900 | 0 | 0.0 | |
03/06/2016 |
15.08
|
11,900 | 15.31 | 15.31 | 15.01 | 3,000 | 0 | 0.1 | |
02/06/2016 |
15.31
|
2,100 | 15.01 | 15.31 | 15.08 | 1,100 | 0 | 0.0 | |
01/06/2016 |
15.01
|
5,500 | 14.93 | 16.27 | 14.93 | 2,000 | 0 | 0.0 | |
31/05/2016 |
14.93
|
8,100 | 14.93 | 15.01 | 14.93 | 3,500 | 0 | 0.1 | |
30/05/2016 |
14.93
|
18,000 | 15.16 | 15.16 | 14.93 | 1,000 | 0 | 0.0 | |
27/05/2016 |
15.16
|
6,600 | 15.23 | 15.97 | 15.08 | 2,000 | 0 | 0.0 | |
26/05/2016 |
15.23
|
18,400 | 15.16 | 15.38 | 15.16 | 6,100 | 0 | 0.1 | |
25/05/2016 |
15.16
|
6,000 | 15.31 | 15.31 | 15.16 | 3,000 | 0 | 0.1 | |
24/05/2016 |
15.31
|
300 | 15.31 | 15.38 | 15.31 | 0 | 0 | 0 | |
23/05/2016 |
15.31
|
5,300 | 15.53 | 15.53 | 15.23 | 2,800 | 0 | 0.1 | |
20/05/2016 |
15.53
|
3,700 | 15.31 | 15.53 | 15.31 | 1,000 | 0 | 0.0 | |
19/05/2016 |
15.31
|
3,000 | 15.60 | 15.60 | 15.31 | 2,000 | 0 | 0.0 | |
18/05/2016 |
15.60
|
10,200 | 15.45 | 15.60 | 15.08 | 5,300 | 0 | 0.1 | |
17/05/2016 |
15.45
|
12,300 | 15.45 | 15.60 | 15.38 | 6,500 | 0 | 0.1 | |
16/05/2016 |
15.45
|
12,800 | 15.38 | 15.53 | 14.19 | 3,200 | 0 | 0.1 | |
13/05/2016 |
15.38
|
2,100 | 15.53 | 15.53 | 15.38 | 0 | 0 | 0 | |
12/05/2016 |
15.53
|
6,900 | 15.60 | 16.27 | 15.38 | 300 | 0 | 0.0 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/05/2016 |
15.60
|
5,000 | 15.23 | 15.60 | 15.31 | 0 | 0 | 0 | |
10/05/2016 |
15.23
|
1,800 | 15.01 | 16.39 | 15.23 | 0 | 0 | 0 | |
09/05/2016 |
15.01
|
10,500 | 15.38 | 15.38 | 15.01 | 0 | 0 | 0 | |
06/05/2016 |
15.38
|
22,100 | 15.23 | 15.38 | 14.94 | 0 | 0 | 0 | |
05/05/2016 |
15.23
|
46,100 | 15.23 | 15.23 | 14.94 | 0 | 0 | 0 | |
04/05/2016 |
15.23
|
32,900 | 15.59 | 15.59 | 15.23 | 0 | 0 | 0 | |
29/04/2016 |
15.59
|
19,400 | 15.74 | 15.74 | 15.59 | 11,000 | 0 | 0.2 | |
28/04/2016 |
15.74
|
4,500 | 15.96 | 16.25 | 15.74 | 4,100 | 0 | 0.1 | |
27/04/2016 |
15.96
|
18,400 | 15.74 | 16.17 | 15.81 | 13,400 | 0 | 0.3 |