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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
28/04/2016 |
23.96
|
300 | 24.25 | 24.25 | 21.85 | 300 | 0 | 0.0 | |
27/04/2016 |
24.25
|
100 | 22.79 | 24.25 | 24.25 | 0 | 0 | 0 | |
26/04/2016 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
25/04/2016 |
22.79
|
1,400 | 22.09 | 22.79 | 22.21 | 1,400 | 0 | 0.1 | |
22/04/2016 |
22.09
|
200 | 21.62 | 22.09 | 22.09 | 200 | 0 | 0.0 | |
21/04/2016 |
21.62
|
4,100 | 20.39 | 21.62 | 20.74 | 0 | 0 | 0 | |
20/04/2016 |
20.39
|
700 | 20.39 | 20.69 | 20.39 | 700 | 0 | 0.0 | |
19/04/2016 |
20.39
|
5,100 | 20.39 | 20.39 | 18.99 | 5,000 | 0 | 0.2 | |
15/04/2016 |
20.39
|
300 | 20.39 | 20.39 | 20.39 | 200 | 0 | 0.0 | |
14/04/2016 |
20.39
|
300 | 19.58 | 20.98 | 19.46 | 300 | 0 | 0.0 | |
13/04/2016 |
19.58
|
1,100 | 19.58 | 21.04 | 19.58 | 100 | 0 | 0.0 | |
12/04/2016 |
19.58
|
6,806 | 19.23 | 19.58 | 19.28 | 1,800 | 0 | 0.1 | |
11/04/2016 |
19.23
|
53,508 | 18.00 | 19.52 | 16.36 | 8,400 | 0 | 0.3 | |
08/04/2016 |
18.00
|
100 | 16.36 | 18.00 | 18.00 | 0 | 100 | -0.0 | |
07/04/2016 |
16.36
|
6,200 | 17.94 | 18.87 | 16.36 | 6,100 | 0 | 0.2 | |
06/04/2016 |
17.94
|
300 | 19.58 | 20.39 | 17.94 | 100 | 0 | 0.0 | |
05/04/2016 |
19.58
|
10,100 | 18.58 | 19.81 | 19.58 | 0 | 0 | 0 | |
04/04/2016 |
18.58
|
3,400 | 20.45 | 21.85 | 18.41 | 2,100 | 0 | 0.1 | |
01/04/2016 |
20.45
|
100 | 18.99 | 20.45 | 20.45 | 100 | 0 | 0.0 | |
31/03/2016 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
30/03/2016 |
18.99
|
21,900 | 17.30 | 18.99 | 18.64 | 0 | 0 | 0 | |
29/03/2016 |
17.30
|
200 | 18.52 | 18.99 | 17.30 | 100 | 0 | 0.0 | |
28/03/2016 |
18.52
|
6,800 | 18.00 | 18.52 | 18.00 | 1,900 | 0 | 0.1 | |
25/03/2016 |
18.00
|
800 | 16.89 | 18.00 | 16.89 | 200 | 0 | 0.0 | |
24/03/2016 |
16.89
|
500 | 18.06 | 18.06 | 16.89 | 0 | 0 | 0 | |
23/03/2016 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
22/03/2016 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
21/03/2016 |
18.06
|
300 | 17.12 | 18.06 | 15.43 | 100 | 100 | 0.0 | |
18/03/2016 |
17.12
|
1,900 | 18.93 | 18.93 | 17.12 | 0 | 0 | 0 | |
17/03/2016 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
16/03/2016 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
15/03/2016 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
14/03/2016 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
11/03/2016 |
18.93
|
1,700 | 17.53 | 18.93 | 17.00 | 100 | 0 | 0.0 | |
10/03/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2016 |
17.53
|
748 | 16.95 | 18.06 | 17.53 | 100 | 0 | 0.0 | |
09/03/2016 |
16.95
|
1,200 | 17.12 | 17.12 | 16.95 | 0 | 0 | 0 | |
08/03/2016 |
17.12
|
1,000 | 17.17 | 17.17 | 17.12 | 0 | 0 | 0 | |
07/03/2016 |
17.17
|
400 | 19.04 | 19.04 | 17.17 | 0 | 0 | 0 | |
04/03/2016 |
19.04
|
3,400 | 18.08 | 19.21 | 16.38 | 1,800 | 0 | 0.1 | |
03/03/2016 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
02/03/2016 |
18.08
|
100 | 16.55 | 18.08 | 18.08 | 100 | 0 | 0.0 | |
01/03/2016 |
16.55
|
400 | 17.29 | 17.29 | 16.55 | 200 | 0 | 0.0 | |
29/02/2016 |
17.29
|
200 | 16.49 | 17.29 | 16.49 | 100 | 0 | 0.0 | |
26/02/2016 |
16.49
|
200 | 16.95 | 18.02 | 16.49 | 100 | 0 | 0.0 | |
25/02/2016 |
16.95
|
736 | 16.89 | 16.95 | 16.38 | 100 | 0 | 0.0 | |
24/02/2016 |
16.89
|
216 | 17.23 | 17.23 | 16.10 | 100 | 0 | 0.0 | |
23/02/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
22/02/2016 |
17.23
|
2,200 | 16.95 | 17.23 | 16.38 | 100 | 0 | 0.0 | |
19/02/2016 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
18/02/2016 |
16.95
|
300 | 16.95 | 17.79 | 16.95 | 100 | 0 | 0.0 | |
17/02/2016 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
16/02/2016 |
16.95
|
300 | 15.76 | 17.23 | 16.95 | 100 | 0 | 0.0 | |
15/02/2016 |
15.76
|
300 | 17.45 | 18.92 | 15.76 | 200 | 0 | 0.0 | |
05/02/2016 |
17.45
|
200 | 16.33 | 17.45 | 17.45 | 200 | 0 | 0.0 | |
04/02/2016 |
16.33
|
100 | 14.91 | 16.33 | 16.33 | 100 | 0 | 0.0 | |
03/02/2016 |
14.91
|
700 | 16.21 | 17.51 | 14.91 | 500 | 0 | 0.0 | |
02/02/2016 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
01/02/2016 |
16.21
|
200 | 15.82 | 16.21 | 14.23 | 100 | 100 | 0.0 | |
29/01/2016 |
15.82
|
164 | 15.25 | 15.82 | 15.82 | 100 | 0 | 0.0 | |
28/01/2016 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
27/01/2016 |
15.25
|
200 | 14.74 | 15.25 | 14.69 | 100 | 0 | 0.0 | |
26/01/2016 |
14.74
|
100 | 15.99 | 15.99 | 14.74 | 0 | 0 | 0 | |
25/01/2016 |
15.99
|
400 | 15.99 | 16.89 | 15.99 | 100 | 0 | 0.0 | |
22/01/2016 |
15.99
|
100 | 15.42 | 15.99 | 15.99 | 100 | 0 | 0.0 | |
21/01/2016 |
15.42
|
78 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
20/01/2016 |
15.42
|
1,300 | 15.48 | 15.48 | 14.63 | 100 | 1,200 | -0.0 | |
19/01/2016 |
15.48
|
100 | 14.80 | 15.48 | 15.48 | 100 | 0 | 0.0 | |
18/01/2016 |
14.80
|
100 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 | |
15/01/2016 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
14/01/2016 |
15.70
|
600 | 14.97 | 15.70 | 14.97 | 500 | 0 | 0.0 | |
13/01/2016 |
14.97
|
300 | 15.76 | 15.76 | 14.97 | 0 | 0 | 0 | |
12/01/2016 |
15.76
|
100 | 15.08 | 15.76 | 15.76 | 100 | 0 | 0.0 | |
11/01/2016 |
15.08
|
100 | 15.25 | 15.25 | 15.08 | 0 | 0 | 0 | |
08/01/2016 |
15.25
|
500 | 15.65 | 15.65 | 15.25 | 0 | 0 | 0 | |
07/01/2016 |
15.65
|
200 | 15.14 | 15.65 | 14.80 | 100 | 0 | 0.0 | |
06/01/2016 |
15.14
|
100 | 15.25 | 15.25 | 15.14 | 0 | 0 | 0 | |
05/01/2016 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
04/01/2016 |
15.25
|
1,012 | 15.48 | 15.48 | 15.25 | 0 | 0 | 0 | |
31/12/2015 |
15.48
|
300 | 16.38 | 16.38 | 14.74 | 100 | 100 | 0.0 | |
30/12/2015 |
16.38
|
100 | 15.59 | 16.38 | 16.38 | 100 | 0 | 0.0 | |
29/12/2015 |
15.59
|
200 | 15.53 | 15.59 | 15.59 | 0 | 0 | 0 | |
28/12/2015 |
15.53
|
100 | 16.66 | 16.66 | 15.53 | 0 | 0 | 0 | |
25/12/2015 |
16.66
|
10,500 | 15.25 | 16.66 | 16.10 | 0 | 0 | 0 | |
24/12/2015 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
23/12/2015 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
22/12/2015 |
15.25
|
300 | 16.83 | 16.83 | 15.25 | 0 | 100 | -0.0 | |
21/12/2015 |
16.83
|
200 | 16.27 | 16.83 | 14.69 | 100 | 100 | 0.0 | |
18/12/2015 |
16.27
|
200 | 15.70 | 16.27 | 14.18 | 100 | 100 | 0.0 | |
17/12/2015 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
16/12/2015 |
15.70
|
2,000 | 16.38 | 16.38 | 15.42 | 1,600 | 0 | 0.0 | |
15/12/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
14/12/2015 |
16.38
|
1,100 | 15.25 | 16.38 | 14.97 | 600 | 0 | 0.0 | |
11/12/2015 |
15.25
|
2,000 | 15.42 | 15.42 | 15.25 | 2,000 | 0 | 0.1 | |
10/12/2015 |
15.42
|
2,200 | 16.33 | 16.33 | 15.42 | 2,000 | 0 | 0.1 | |
09/12/2015 |
16.33
|
2,200 | 16.95 | 18.08 | 15.42 | 2,200 | 0 | 0.1 | |
08/12/2015 |
16.95
|
9,400 | 15.82 | 16.95 | 15.42 | 4,000 | 0 | 0.1 | |
07/12/2015 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
04/12/2015 |
15.82
|
206 | 16.95 | 16.95 | 15.82 | 0 | 0 | 0 | |
03/12/2015 |
16.95
|
200 | 16.95 | 16.95 | 16.95 | 200 | 0 | 0.0 |