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) |
-1.55 | -4.16% | 629,600 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-24) |
-1.25 | -3.38% | 3,089,600 | 12,000 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-26) |
13.01 | 57.25% | 6,978,400 | -868,143 | -48.6 |
21.56
41.30
35.75
|
24 tháng
(2022-10-03) |
16.97 | 90.41% | 10,014,900 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-06) |
12.71 | 55.14% | 12,619,700 | -1,869,978 | -95.2 |
16.96
41.30
35.75
|
60 tháng
(2019-10-17) |
21.26 | 146.77% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2016 |
14.75
|
27,190 | 14.75 | 14.84 | 14.65 | 2,350 | 2,300 | 0.0 | |
22/04/2016 |
14.75
|
16,110 | 14.65 | 14.84 | 14.75 | 4,900 | 200 | 0.4 | |
21/04/2016 |
14.65
|
48,850 | 14.56 | 14.93 | 14.47 | 16,770 | 200 | 1.3 | |
20/04/2016 |
14.56
|
84,700 | 15.20 | 15.20 | 14.56 | 200 | 28,790 | -2.4 | |
19/04/2016 |
15.20
|
41,020 | 15.20 | 15.48 | 15.20 | 12,920 | 1,700 | 0.9 | |
15/04/2016 |
15.20
|
132,140 | 15.75 | 15.85 | 15.02 | 20,500 | 500 | 1.7 | |
14/04/2016 |
15.75
|
36,210 | 15.75 | 15.94 | 15.57 | 0 | 70 | -0.0 | |
13/04/2016 |
15.75
|
71,030 | 15.48 | 15.75 | 15.48 | 26,730 | 200 | 2.2 | |
12/04/2016 |
15.48
|
131,790 | 14.75 | 15.57 | 14.75 | 10,640 | 3,600 | 0.6 | |
11/04/2016 |
14.75
|
102,760 | 14.93 | 15.02 | 14.75 | 4,930 | 200 | 0.4 | |
08/04/2016 |
14.93
|
65,280 | 14.84 | 15.11 | 14.75 | 10,300 | 1,400 | 0.7 | |
07/04/2016 |
14.84
|
50,320 | 15.20 | 15.39 | 14.75 | 5,120 | 0 | 0.4 | |
06/04/2016 |
15.20
|
113,620 | 14.38 | 15.20 | 14.56 | 30,300 | 200 | 2.5 | |
05/04/2016 |
14.38
|
80,850 | 13.74 | 14.47 | 13.65 | 21,500 | 200 | 1.6 | |
04/04/2016 |
13.74
|
8,620 | 13.65 | 13.83 | 13.65 | 1,680 | 100 | 0.1 | |
01/04/2016 |
13.65
|
102,500 | 13.46 | 13.83 | 13.28 | 44,200 | 2,780 | 3.1 | |
31/03/2016 |
13.46
|
35,320 | 13.46 | 13.56 | 13.37 | 7,000 | 4,220 | 0.2 | |
30/03/2016 |
13.46
|
31,900 | 13.46 | 13.46 | 13.28 | 70 | 1,500 | -0.1 | |
29/03/2016 |
13.46
|
83,980 | 13.01 | 13.46 | 12.82 | 15,070 | 500 | 1.1 | |
28/03/2016 |
13.01
|
22,320 | 13.19 | 13.19 | 13.01 | 0 | 100 | -0.0 | |
25/03/2016 |
13.19
|
58,140 | 13.10 | 13.19 | 12.82 | 5,000 | 200 | 0.3 | |
24/03/2016 |
13.10
|
20,720 | 13.10 | 13.19 | 13.01 | 2,200 | 0 | 0.2 | |
23/03/2016 |
13.10
|
68,030 | 12.73 | 13.19 | 12.73 | 118,200 | 100,600 | 1.2 | |
22/03/2016 |
12.73
|
26,380 | 12.91 | 12.91 | 12.73 | 0 | 100 | -0.0 | |
21/03/2016 |
12.91
|
74,940 | 12.64 | 13.01 | 12.73 | 29,100 | 0 | 2.0 | |
18/03/2016 |
12.64
|
9,430 | 12.73 | 12.73 | 12.64 | 1,430 | 10 | 0.1 | |
17/03/2016 |
12.73
|
12,920 | 12.64 | 12.82 | 12.55 | 55,490 | 56,460 | -0.1 | |
16/03/2016 |
12.64
|
19,730 | 12.82 | 12.82 | 12.64 | 400 | 7,500 | -0.5 | |
15/03/2016 |
12.82
|
28,320 | 12.64 | 12.82 | 12.55 | 1,730 | 300 | 0.1 | |
14/03/2016 |
12.64
|
19,870 | 12.64 | 12.73 | 12.46 | 500 | 100 | 0.0 | |
11/03/2016 |
12.64
|
63,160 | 12.73 | 12.73 | 12.64 | 3,600 | 6,300 | -0.2 | |
10/03/2016 |
12.73
|
48,260 | 12.82 | 12.91 | 12.73 | 500 | 10,350 | -0.7 | |
09/03/2016 |
12.82
|
73,630 | 13.01 | 13.01 | 12.82 | 7,000 | 20,590 | -1.0 | |
08/03/2016 |
13.01
|
49,660 | 12.91 | 13.10 | 12.73 | 2,330 | 0 | 0.2 | |
07/03/2016 |
12.91
|
121,170 | 12.36 | 13.10 | 12.27 | 5,000 | 2,600 | 0.2 | |
04/03/2016 |
12.36
|
30,360 | 12.46 | 12.46 | 12.27 | 0 | 0 | 0 | |
03/03/2016 |
12.46
|
60,080 | 12.18 | 12.46 | 12.00 | 60 | 110 | -0.0 | |
02/03/2016 |
12.18
|
18,880 | 12.18 | 12.46 | 12.09 | 50 | 20 | 0.0 | |
01/03/2016 |
12.18
|
23,640 | 12.18 | 12.27 | 12.09 | 2,020 | 10 | 0.1 | |
29/02/2016 |
12.18
|
22,850 | 12.46 | 12.46 | 12.18 | 5,000 | 0 | 0.3 | |
26/02/2016 |
12.46
|
26,210 | 12.46 | 12.55 | 12.27 | 200 | 10 | 0.0 | |
25/02/2016 |
12.46
|
18,500 | 12.36 | 12.46 | 12.27 | 0 | 20 | -0.0 | |
24/02/2016 |
12.36
|
16,320 | 11.91 | 12.46 | 11.91 | 2,830 | 0 | 0.2 | |
23/02/2016 |
11.91
|
68,200 | 12.09 | 12.09 | 11.72 | 0 | 0 | 0 | |
22/02/2016 |
12.09
|
157,360 | 12.46 | 12.46 | 12.09 | 4,300 | 10 | 0.3 | |
19/02/2016 |
12.46
|
19,590 | 12.46 | 12.55 | 12.36 | 0 | 1,410 | -0.1 | |
18/02/2016 |
12.46
|
86,660 | 12.64 | 12.64 | 12.27 | 0 | 1,550 | -0.1 | |
17/02/2016 |
12.64
|
80,490 | 12.64 | 12.73 | 12.36 | 2,200 | 30 | 0.1 | |
16/02/2016 |
12.64
|
43,230 | 12.09 | 12.64 | 12.09 | 20,670 | 510 | 1.4 | |
15/02/2016 |
12.09
|
36,690 | 11.72 | 12.09 | 11.82 | 11,700 | 1,700 | 0.6 | |
05/02/2016 |
11.72
|
6,160 | 11.63 | 11.72 | 11.63 | 0 | 500 | -0.0 | |
04/02/2016 |
11.63
|
4,510 | 11.54 | 11.63 | 11.54 | 0 | 0 | 0 | |
03/02/2016 |
11.54
|
36,140 | 11.63 | 11.63 | 11.54 | 500 | 3,950 | -0.2 | |
02/02/2016 |
11.63
|
42,670 | 11.72 | 11.72 | 11.54 | 20 | 4,000 | -0.3 | |
01/02/2016 |
11.72
|
51,050 | 11.27 | 11.72 | 11.36 | 0 | 0 | 0 | |
29/01/2016 |
11.27
|
12,890 | 10.99 | 11.36 | 10.99 | 100 | 0 | 0.0 | |
28/01/2016 |
10.99
|
31,300 | 11.27 | 11.27 | 10.99 | 100,050 | 100,000 | 0.0 | |
27/01/2016 |
11.27
|
61,720 | 10.99 | 11.36 | 10.99 | 1,080 | 0 | 0.1 | |
26/01/2016 |
10.99
|
64,480 | 11.36 | 11.36 | 10.81 | 100 | 500 | -0.0 | |
25/01/2016 |
11.36
|
48,190 | 11.54 | 11.54 | 11.17 | 1,300 | 0 | 0.1 | |
22/01/2016 |
11.54
|
35,310 | 11.45 | 11.54 | 10.81 | 23,500 | 0 | 1.4 | |
21/01/2016 |
11.45
|
27,850 | 11.36 | 11.54 | 11.17 | 8,360 | 2,040 | 0.4 | |
20/01/2016 |
11.36
|
33,700 | 11.54 | 11.54 | 11.36 | 60 | 3,000 | -0.2 | |
19/01/2016 |
11.54
|
122,690 | 11.17 | 11.63 | 11.27 | 10,150 | 0 | 0.6 | |
18/01/2016 |
11.17
|
61,750 | 11.08 | 11.17 | 10.90 | 0 | 0 | 0 | |
15/01/2016 |
11.08
|
48,120 | 10.62 | 11.08 | 10.62 | 210 | 0 | 0.0 | |
14/01/2016 |
10.62
|
12,670 | 10.62 | 10.62 | 10.53 | 0 | 0 | 0 | |
13/01/2016 |
10.62
|
4,010 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
12/01/2016 |
10.62
|
15,010 | 10.62 | 10.72 | 10.62 | 0 | 0 | 0 | |
11/01/2016 |
10.62
|
15,100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
08/01/2016 |
10.62
|
30,980 | 10.72 | 10.72 | 10.44 | 5,600 | 13,660 | -0.5 | |
07/01/2016 |
10.72
|
18,680 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 | |
06/01/2016 |
10.81
|
9,660 | 10.72 | 10.81 | 10.72 | 6,000 | 0 | 0.4 | |
05/01/2016 |
10.72
|
12,930 | 10.72 | 10.72 | 10.72 | 6,330 | 300 | 0.4 | |
04/01/2016 |
10.72
|
17,350 | 10.62 | 10.81 | 10.62 | 1,350 | 400 | 0.1 | |
31/12/2015 |
10.62
|
26,550 | 10.72 | 10.81 | 10.53 | 20 | 0 | 0.0 | |
30/12/2015 |
10.72
|
6,220 | 10.72 | 10.72 | 10.62 | 0 | 0 | 0 | |
29/12/2015 |
10.72
|
14,640 | 10.53 | 10.72 | 10.53 | 0 | 0 | 0 | |
28/12/2015 |
10.53
|
14,300 | 10.53 | 10.90 | 10.53 | 3,100 | 0 | 0.2 | |
25/12/2015 |
10.53
|
13,300 | 10.44 | 10.62 | 10.44 | 20 | 0 | 0.0 | |
24/12/2015 |
10.44
|
6,010 | 10.44 | 10.62 | 10.44 | 1,690 | 0 | 0.1 | |
23/12/2015 |
10.44
|
6,160 | 10.53 | 10.53 | 10.44 | 0 | 0 | 0 | |
22/12/2015 |
10.53
|
16,590 | 10.62 | 10.72 | 10.53 | 0 | 0 | 0 | |
21/12/2015 |
10.62
|
15,580 | 10.53 | 10.62 | 10.44 | 0 | 0 | 0 | |
18/12/2015 |
10.53
|
19,450 | 10.62 | 10.62 | 10.44 | 0 | 0 | 0 | |
17/12/2015 |
10.62
|
13,470 | 10.62 | 10.81 | 10.44 | 0 | 0 | 0 | |
16/12/2015 |
10.62
|
13,950 | 10.62 | 10.90 | 10.62 | 2,520 | 0 | 0.1 | |
15/12/2015 |
10.62
|
8,390 | 10.53 | 10.72 | 10.62 | 0 | 0 | 0 | |
14/12/2015 |
10.53
|
5,360 | 10.53 | 10.62 | 10.44 | 4,480 | 0 | 0.3 | |
11/12/2015 |
10.53
|
39,580 | 10.26 | 10.72 | 10.26 | 9,630 | 30 | 0.6 | |
10/12/2015 |
10.26
|
13,280 | 10.35 | 10.44 | 10.26 | 3,950 | 0 | 0.2 | |
09/12/2015 |
10.35
|
15,460 | 10.35 | 10.53 | 10.35 | 0 | 0 | 0 | |
08/12/2015 |
10.35
|
16,790 | 10.17 | 10.35 | 10.17 | 0 | 0 | 0 | |
07/12/2015 |
10.17
|
6,250 | 10.26 | 10.35 | 10.07 | 0 | 0 | 0 | |
04/12/2015 |
10.26
|
30,170 | 9.98 | 10.26 | 9.89 | 1,360 | 7,000 | -0.3 | |
03/12/2015 |
9.98
|
40,830 | 9.98 | 10.07 | 9.89 | 96,350 | 106,270 | -0.5 | |
02/12/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/12/2015 |
9.98
|
13,440 | 9.80 | 10.07 | 9.98 | 1,000 | 1,600 | -0.0 | |
01/12/2015 |
9.80
|
38,620 | 9.80 | 9.98 | 9.71 | 4,010 | 5,720 | -0.1 | |
30/11/2015 |
9.80
|
15,410 | 9.80 | 9.80 | 9.71 | 3,990 | 3,320 | 0.0 | |
27/11/2015 |
9.80
|
38,870 | 10.07 | 10.16 | 9.80 | 2,000 | 25,010 | -1.3 |