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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
14.64
|
1,420 | 14.64 | 14.87 | 14.24 | 20 | 0 | 0.0 | |
16/09/2016 |
14.64
|
30 | 14.64 | 14.64 | 14.64 | 30 | 0 | 0.0 | |
15/09/2016 |
14.64
|
5,530 | 14.64 | 14.87 | 14.18 | 30 | 10 | 0.0 | |
14/09/2016 |
14.64
|
200 | 14.64 | 14.64 | 14.18 | 20 | 0 | 0.0 | |
13/09/2016 |
14.64
|
9,930 | 14.93 | 14.93 | 14.24 | 10 | 0 | 0.0 | |
12/09/2016 |
14.93
|
9,000 | 14.35 | 14.93 | 14.18 | 10 | 2,900 | -0.1 | |
09/09/2016 |
14.35
|
18,710 | 14.41 | 14.93 | 14.18 | 60 | 0 | 0.0 | |
08/09/2016 |
14.41
|
11,860 | 14.41 | 14.58 | 14.24 | 10 | 0 | 0.0 | |
07/09/2016 |
14.41
|
3,750 | 14.35 | 14.47 | 14.35 | 0 | 0 | 0 | |
06/09/2016 |
14.35
|
24,010 | 14.35 | 14.64 | 14.18 | 10 | 8,210 | -0.2 | |
05/09/2016 |
14.35
|
8,330 | 14.70 | 14.93 | 14.35 | 30 | 0 | 0.0 | |
01/09/2016 |
14.70
|
530 | 14.87 | 14.93 | 14.70 | 0 | 0 | 0 | |
31/08/2016 |
14.87
|
9,010 | 14.47 | 14.87 | 14.47 | 2,000 | 6,100 | -0.1 | |
30/08/2016 |
14.47
|
4,400 | 14.58 | 14.58 | 14.35 | 810 | 2,380 | -0.0 | |
29/08/2016 |
14.58
|
1,680 | 14.64 | 14.64 | 14.35 | 40 | 0 | 0.0 | |
26/08/2016 |
14.64
|
3,080 | 14.64 | 14.64 | 14.29 | 1,120 | 1,000 | 0.0 | |
25/08/2016 |
14.64
|
220 | 14.58 | 14.93 | 14.64 | 80 | 0 | 0.0 | |
24/08/2016 |
14.58
|
4,820 | 14.35 | 14.64 | 14.35 | 20 | 2,000 | -0.0 | |
23/08/2016 |
14.35
|
20,230 | 14.64 | 14.93 | 14.35 | 0 | 12,000 | -0.3 | |
22/08/2016 |
14.64
|
2,280 | 14.58 | 14.64 | 14.35 | 70 | 1,000 | -0.0 | |
19/08/2016 |
14.58
|
6,570 | 14.41 | 14.75 | 14.35 | 30 | 0 | 0.0 | |
18/08/2016 |
14.41
|
1,510 | 14.87 | 14.87 | 14.41 | 0 | 0 | 0 | |
17/08/2016 |
14.87
|
7,370 | 14.75 | 14.87 | 14.35 | 960 | 0 | 0.0 | |
16/08/2016 |
14.75
|
16,250 | 14.35 | 15.04 | 14.12 | 0 | 0 | 0 | |
15/08/2016 |
14.35
|
490 | 14.35 | 14.35 | 14.01 | 0 | 0 | 0 | |
12/08/2016 |
14.35
|
2,010 | 14.29 | 14.35 | 14.06 | 190 | 0 | 0.0 | |
11/08/2016 |
14.29
|
9,120 | 14.29 | 14.58 | 14.12 | 1,820 | 0 | 0.0 | |
10/08/2016 |
14.29
|
13,490 | 14.35 | 14.35 | 14.29 | 0 | 0 | 0 | |
09/08/2016 |
14.35
|
5,600 | 14.29 | 14.35 | 13.95 | 420 | 270 | 0.0 | |
08/08/2016 |
14.29
|
40 | 14.29 | 14.29 | 14.29 | 40 | 0 | 0.0 | |
05/08/2016 |
14.29
|
6,020 | 14.35 | 14.35 | 13.95 | 10 | 0 | 0.0 | |
04/08/2016 |
14.35
|
12,200 | 14.41 | 14.41 | 14.29 | 0 | 0 | 0 | |
03/08/2016 |
14.41
|
11,280 | 14.47 | 15.10 | 14.24 | 230 | 0 | 0.0 | |
02/08/2016 |
14.47
|
17,630 | 14.41 | 14.64 | 13.83 | 0 | 4,260 | -0.1 | |
01/08/2016 |
14.41
|
14,290 | 14.64 | 14.64 | 14.35 | 0 | 0 | 0 | |
29/07/2016 |
14.64
|
3,340 | 14.70 | 14.87 | 14.58 | 60 | 0 | 0.0 | |
28/07/2016 |
14.70
|
2,370 | 14.47 | 14.87 | 14.47 | 50 | 2,000 | -0.0 | |
27/07/2016 |
14.47
|
5,230 | 14.64 | 14.70 | 14.47 | 1,060 | 10 | 0.0 | |
26/07/2016 |
14.64
|
1,590 | 14.93 | 14.93 | 14.41 | 60 | 0 | 0.0 | |
25/07/2016 |
14.93
|
1,800 | 14.93 | 15.04 | 14.87 | 0 | 1,100 | -0.0 | |
22/07/2016 |
14.93
|
35,450 | 14.64 | 15.33 | 14.24 | 80 | 6,000 | -0.1 | |
21/07/2016 |
14.64
|
870 | 14.75 | 14.75 | 14.35 | 10 | 0 | 0.0 | |
20/07/2016 |
14.75
|
22,520 | 14.35 | 15.33 | 14.35 | 560 | 0 | 0.0 | |
19/07/2016 |
14.35
|
14,470 | 14.35 | 14.64 | 14.35 | 10 | 0 | 0.0 | |
18/07/2016 |
14.35
|
4,380 | 14.58 | 14.87 | 14.12 | 180 | 0 | 0.0 | |
15/07/2016 |
14.58
|
17,760 | 14.52 | 14.70 | 14.35 | 260 | 0 | 0.0 | |
14/07/2016 |
14.52
|
22,440 | 15.04 | 15.21 | 14.52 | 370 | 0 | 0.0 | |
13/07/2016 |
15.04
|
6,500 | 15.04 | 15.33 | 15.04 | 70 | 200 | -0.0 | |
12/07/2016 |
15.04
|
5,820 | 15.04 | 15.38 | 14.58 | 140 | 0 | 0.0 | |
11/07/2016 |
15.04
|
16,340 | 15.10 | 15.38 | 14.93 | 20 | 4,500 | -0.1 | |
08/07/2016 |
15.10
|
71,060 | 15.50 | 15.50 | 15.10 | 2,000 | 30,020 | -0.8 | |
07/07/2016 |
15.50
|
33,570 | 15.38 | 15.67 | 14.93 | 1,100 | 20,000 | -0.5 | |
06/07/2016 |
15.38
|
28,160 | 14.64 | 15.56 | 14.58 | 30 | 3,460 | -0.1 | |
05/07/2016 |
14.64
|
35,980 | 14.52 | 14.81 | 14.41 | 110 | 18,000 | -0.5 | |
04/07/2016 |
14.52
|
44,400 | 14.35 | 14.93 | 14.35 | 240 | 4,000 | -0.1 | |
01/07/2016 |
14.35
|
58,130 | 14.24 | 14.41 | 14.24 | 0 | 5,000 | -0.1 | |
30/06/2016 |
14.24
|
43,100 | 14.18 | 14.47 | 14.06 | 1,250 | 20,000 | -0.5 | |
29/06/2016 |
14.18
|
26,580 | 13.72 | 14.24 | 13.38 | 60 | 2,970 | -0.1 | |
28/06/2016 |
13.72
|
740 | 13.78 | 13.83 | 13.72 | 0 | 0 | 0 | |
27/06/2016 |
13.78
|
41,200 | 13.78 | 13.89 | 13.26 | 930 | 5,000 | -0.1 | |
24/06/2016 |
13.78
|
65,830 | 13.95 | 14.24 | 13.20 | 3,080 | 0 | 0.1 | |
23/06/2016 |
13.95
|
3,400 | 14.06 | 14.64 | 13.38 | 50 | 0 | 0.0 | |
22/06/2016 |
14.06
|
91,700 | 13.60 | 14.47 | 13.78 | 11,080 | 29,030 | -0.4 | |
21/06/2016 |
13.60
|
54,210 | 12.74 | 13.60 | 13.09 | 5,500 | 0 | 0.1 | |
20/06/2016 |
12.74
|
48,110 | 12.57 | 12.97 | 12.63 | 6,030 | 3,000 | 0.1 | |
17/06/2016 |
12.57
|
1,950 | 12.51 | 12.63 | 12.46 | 1,940 | 1,870 | 0.0 | |
16/06/2016 |
12.51
|
21,070 | 12.40 | 12.92 | 12.51 | 1,520 | 0 | 0.0 | |
15/06/2016 |
12.40
|
4,200 | 12.51 | 13.03 | 12.40 | 1,550 | 0 | 0.0 | |
14/06/2016 |
12.51
|
17,610 | 12.51 | 12.74 | 12.40 | 3,050 | 0 | 0.1 | |
13/06/2016 |
12.51
|
10,740 | 12.40 | 12.97 | 12.40 | 1,790 | 1,200 | 0.0 | |
10/06/2016 |
12.40
|
8,380 | 13.09 | 13.09 | 12.28 | 5,080 | 0 | 0.1 | |
09/06/2016 |
13.09
|
2,100 | 12.74 | 13.09 | 12.86 | 2,100 | 0 | 0.0 | |
08/06/2016 |
12.74
|
5,710 | 12.63 | 12.74 | 12.28 | 210 | 0 | 0.0 | |
07/06/2016 |
12.63
|
2,730 | 12.46 | 12.74 | 12.40 | 730 | 0 | 0.0 | |
06/06/2016 |
12.46
|
10 | 12.17 | 12.46 | 12.46 | 0 | 0 | 0 | |
03/06/2016 |
12.17
|
820 | 12.11 | 12.51 | 12.17 | 200 | 0 | 0.0 | |
02/06/2016 |
12.11
|
6,480 | 12.57 | 12.57 | 11.94 | 180 | 0 | 0.0 | |
01/06/2016 |
12.57
|
1,430 | 12.05 | 12.57 | 12.11 | 520 | 0 | 0.0 | |
31/05/2016 |
12.05
|
9,950 | 12.51 | 13.03 | 12.05 | 8,800 | 0 | 0.2 | |
30/05/2016 |
12.51
|
6,950 | 12.51 | 13.09 | 12.11 | 5,580 | 50 | 0.1 | |
27/05/2016 |
12.51
|
2,680 | 12.34 | 13.09 | 12.23 | 2,470 | 0 | 0.1 | |
26/05/2016 |
12.34
|
580 | 12.63 | 12.63 | 12.05 | 50 | 0 | 0.0 | |
25/05/2016 |
12.63
|
270 | 12.63 | 13.09 | 12.63 | 0 | 0 | 0 | |
24/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/05/2016 |
12.63
|
32,620 | 12.11 | 12.63 | 12.17 | 12,520 | 0 | 0.3 | |
23/05/2016 |
12.11
|
94,920 | 11.95 | 12.33 | 11.95 | 9,420 | 11,000 | -0.0 | |
20/05/2016 |
11.95
|
7,560 | 12.11 | 12.27 | 11.95 | 2,200 | 0 | 0.0 | |
19/05/2016 |
12.11
|
3,600 | 12.17 | 12.17 | 12.06 | 0 | 0 | 0 | |
18/05/2016 |
12.17
|
21,910 | 12.11 | 12.27 | 12.06 | 4,800 | 0 | 0.1 | |
17/05/2016 |
12.11
|
12,310 | 12.06 | 12.11 | 11.95 | 5,020 | 0 | 0.1 | |
16/05/2016 |
12.06
|
9,810 | 12.06 | 12.06 | 11.95 | 7,510 | 0 | 0.2 | |
13/05/2016 |
12.06
|
14,820 | 12.01 | 12.22 | 11.90 | 4,600 | 0 | 0.1 | |
12/05/2016 |
12.01
|
14,440 | 11.90 | 12.17 | 11.84 | 210 | 0 | 0.0 | |
11/05/2016 |
11.90
|
9,550 | 11.95 | 12.17 | 11.90 | 140 | 0 | 0.0 | |
10/05/2016 |
11.95
|
8,490 | 11.95 | 12.22 | 11.90 | 120 | 0 | 0.0 | |
09/05/2016 |
11.95
|
2,100 | 12.33 | 12.33 | 11.95 | 100 | 0 | 0.0 | |
06/05/2016 |
12.33
|
400 | 12.17 | 12.33 | 12.01 | 400 | 0 | 0.0 | |
05/05/2016 |
12.17
|
12,110 | 12.17 | 12.17 | 12.01 | 1,490 | 8,000 | -0.1 | |
04/05/2016 |
12.17
|
9,610 | 12.17 | 12.49 | 12.06 | 1,710 | 7,510 | -0.1 | |
29/04/2016 |
12.17
|
14,350 | 12.17 | 12.43 | 12.11 | 1,260 | 3,290 | -0.0 | |
28/04/2016 |
12.17
|
28,540 | 11.90 | 12.27 | 11.95 | 3,140 | 5,000 | -0.0 |