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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2016 |
15.34
|
87,950 | 16.34 | 16.39 | 15.24 | 0 | 0 | 0 | |
15/04/2016 |
16.34
|
73,800 | 16.01 | 16.44 | 15.82 | 0 | 0 | 0 | |
14/04/2016 |
16.01
|
87,200 | 16.15 | 16.48 | 16.01 | 0 | 0 | 0 | |
13/04/2016 |
16.15
|
170,420 | 15.67 | 16.34 | 15.77 | 0 | 0 | 0 | |
12/04/2016 |
15.67
|
46,870 | 15.67 | 15.91 | 15.29 | 0 | 0 | 0 | |
11/04/2016 |
15.67
|
42,490 | 15.62 | 16.01 | 15.67 | 0 | 0 | 0 | |
08/04/2016 |
15.62
|
77,110 | 15.58 | 16.10 | 15.62 | 0 | 0 | 0 | |
07/04/2016 |
15.58
|
58,040 | 15.67 | 15.82 | 15.29 | 0 | 0 | 0 | |
06/04/2016 |
15.67
|
19,850 | 15.43 | 15.67 | 15.34 | 0 | 0 | 0 | |
05/04/2016 |
15.43
|
11,220 | 15.39 | 15.58 | 15.39 | 0 | 0 | 0 | |
04/04/2016 |
15.39
|
114,360 | 15.29 | 15.62 | 15.29 | 0 | 0 | 0 | |
01/04/2016 |
15.29
|
107,830 | 15.53 | 16.01 | 15.19 | 0 | 0 | 0 | |
31/03/2016 |
15.53
|
91,500 | 16.01 | 16.25 | 15.53 | 0 | 0 | 0 | |
30/03/2016 |
16.01
|
73,620 | 16.05 | 16.53 | 16.01 | 0 | 0 | 0 | |
29/03/2016 |
16.05
|
221,980 | 15.34 | 16.39 | 15.43 | 0 | 0 | 0 | |
28/03/2016 |
15.34
|
31,820 | 15.15 | 15.34 | 14.81 | 0 | 0 | 0 | |
25/03/2016 |
15.15
|
55,580 | 15.43 | 15.43 | 15.15 | 0 | 0 | 0 | |
24/03/2016 |
15.43
|
145,380 | 15.24 | 15.58 | 15.05 | 0 | 0 | 0 | |
23/03/2016 |
15.24
|
22,320 | 15.15 | 15.24 | 14.81 | 0 | 0 | 0 | |
22/03/2016 |
15.15
|
15,600 | 15.10 | 15.15 | 14.62 | 0 | 0 | 0 | |
21/03/2016 |
15.10
|
65,760 | 15.05 | 15.10 | 14.67 | 0 | 0 | 0 | |
18/03/2016 |
15.05
|
25,850 | 15.19 | 15.19 | 14.81 | 0 | 0 | 0 | |
17/03/2016 |
15.19
|
24,350 | 15.29 | 15.29 | 15.05 | 50 | 0 | 0.0 | |
16/03/2016 |
15.29
|
5,220 | 15.34 | 15.34 | 14.96 | 0 | 0 | 0 | |
15/03/2016 |
15.34
|
180,710 | 15.05 | 15.53 | 14.81 | 0 | 0 | 0 | |
14/03/2016 |
15.05
|
92,250 | 14.81 | 15.58 | 14.57 | 0 | 0 | 0 | |
11/03/2016 |
14.81
|
97,270 | 14.81 | 14.91 | 14.57 | 0 | 300 | -0.0 | |
10/03/2016 |
14.81
|
75,630 | 14.43 | 14.81 | 14.19 | 0 | 0 | 0 | |
09/03/2016 |
14.43
|
31,380 | 14.38 | 14.43 | 14.19 | 0 | 0 | 0 | |
08/03/2016 |
14.38
|
54,810 | 14.43 | 14.67 | 14.33 | 0 | 8,500 | -0.3 | |
07/03/2016 |
14.43
|
175,950 | 15.15 | 15.48 | 14.43 | 0 | 0 | 0 | |
04/03/2016 |
15.15
|
93,860 | 14.62 | 15.15 | 14.57 | 0 | 10,990 | -0.3 | |
03/03/2016 |
14.62
|
41,900 | 14.43 | 14.67 | 14.43 | 0 | 8,000 | -0.2 | |
02/03/2016 |
14.43
|
29,750 | 14.10 | 14.48 | 14.05 | 0 | 1,010 | -0.0 | |
01/03/2016 |
14.10
|
52,820 | 13.90 | 14.33 | 13.90 | 0 | 0 | 0 | |
29/02/2016 |
13.90
|
30,210 | 13.90 | 14.14 | 13.76 | 0 | 0 | 0 | |
26/02/2016 |
13.90
|
17,520 | 13.95 | 14.05 | 13.90 | 0 | 0 | 0 | |
25/02/2016 |
13.95
|
21,980 | 14.24 | 14.33 | 13.86 | 20 | 0 | 0.0 | |
24/02/2016 |
14.24
|
42,600 | 14.33 | 14.53 | 14.24 | 0 | 0 | 0 | |
23/02/2016 |
14.33
|
25,320 | 14.91 | 15.10 | 14.33 | 0 | 0 | 0 | |
22/02/2016 |
14.91
|
84,110 | 14.76 | 15.19 | 14.86 | 0 | 0 | 0 | |
19/02/2016 |
14.76
|
86,810 | 14.00 | 14.76 | 13.81 | 0 | 0 | 0 | |
18/02/2016 |
14.00
|
19,550 | 13.86 | 14.10 | 13.86 | 0 | 0 | 0 | |
17/02/2016 |
13.86
|
24,680 | 13.81 | 14.05 | 13.81 | 0 | 0 | 0 | |
16/02/2016 |
13.81
|
41,770 | 13.43 | 13.86 | 13.43 | 20 | 0 | 0.0 | |
15/02/2016 |
13.43
|
1,140 | 13.43 | 13.57 | 13.43 | 0 | 0 | 0 | |
05/02/2016 |
13.43
|
5,660 | 13.47 | 13.52 | 13.38 | 0 | 0 | 0 | |
04/02/2016 |
13.47
|
26,740 | 13.52 | 13.76 | 13.28 | 0 | 0 | 0 | |
03/02/2016 |
13.52
|
12,120 | 13.43 | 13.57 | 13.14 | 0 | 0 | 0 | |
02/02/2016 |
13.43
|
8,110 | 13.62 | 13.62 | 13.43 | 0 | 0 | 0 | |
01/02/2016 |
13.62
|
15,970 | 13.62 | 13.86 | 13.62 | 510 | 0 | 0.0 | |
29/01/2016 |
13.62
|
47,500 | 13.47 | 13.76 | 13.38 | 0 | 0 | 0 | |
28/01/2016 |
13.47
|
34,970 | 13.62 | 13.62 | 13.47 | 0 | 0 | 0 | |
27/01/2016 |
13.62
|
55,520 | 13.67 | 13.67 | 13.38 | 0 | 0 | 0 | |
26/01/2016 |
13.67
|
32,900 | 13.76 | 13.76 | 13.38 | 0 | 0 | 0 | |
25/01/2016 |
13.76
|
33,030 | 13.52 | 13.81 | 13.38 | 0 | 0 | 0 | |
22/01/2016 |
13.52
|
59,240 | 13.57 | 13.95 | 13.38 | 43,730 | 0 | 1.2 | |
21/01/2016 |
13.57
|
27,900 | 13.81 | 13.81 | 13.43 | 0 | 0 | 0 | |
20/01/2016 |
13.81
|
33,410 | 13.71 | 14.19 | 13.67 | 0 | 0 | 0 | |
19/01/2016 |
13.71
|
68,710 | 14.00 | 14.00 | 13.43 | 0 | 0 | 0 | |
18/01/2016 |
14.00
|
144,530 | 13.14 | 14.00 | 12.95 | 24,370 | 0 | 0.7 | |
15/01/2016 |
13.14
|
43,960 | 13.71 | 13.71 | 12.90 | 0 | 0 | 0 | |
14/01/2016 |
13.71
|
332,840 | 14.43 | 14.43 | 13.43 | 0 | 0 | 0 | |
13/01/2016 |
14.43
|
27,120 | 14.72 | 14.72 | 14.43 | 0 | 0 | 0 | |
12/01/2016 |
14.72
|
39,150 | 14.38 | 14.72 | 14.10 | 0 | 0 | 0 | |
11/01/2016 |
14.38
|
137,500 | 14.43 | 14.81 | 14.33 | 0 | 0 | 0 | |
08/01/2016 |
14.43
|
87,850 | 14.91 | 15.10 | 14.29 | 0 | 0 | 0 | |
07/01/2016 |
14.91
|
332,800 | 16.01 | 16.01 | 14.91 | 0 | 0 | 0 | |
06/01/2016 |
16.01
|
46,780 | 16.01 | 16.25 | 15.58 | 1,000 | 0 | 0.0 | |
05/01/2016 |
16.01
|
64,630 | 16.05 | 16.20 | 15.58 | 0 | 0 | 0 | |
04/01/2016 |
16.05
|
22,130 | 16.25 | 16.34 | 16.05 | 0 | 0 | 0 | |
31/12/2015 |
16.25
|
29,900 | 16.25 | 16.68 | 16.25 | 0 | 0 | 0 | |
30/12/2015 |
16.25
|
55,960 | 16.29 | 16.68 | 16.25 | 0 | 0 | 0 | |
29/12/2015 |
16.29
|
28,950 | 16.72 | 16.77 | 16.20 | 0 | 0 | 0 | |
28/12/2015 |
16.72
|
205,430 | 16.72 | 16.91 | 16.15 | 0 | 0 | 0 | |
25/12/2015 |
16.72
|
25,240 | 16.87 | 16.91 | 16.48 | 0 | 0 | 0 | |
24/12/2015 |
16.87
|
73,300 | 16.82 | 17.06 | 16.68 | 0 | 0 | 0 | |
23/12/2015 |
16.82
|
61,010 | 16.72 | 17.15 | 16.63 | 0 | 0 | 0 | |
22/12/2015 |
16.72
|
62,230 | 16.77 | 17.15 | 16.72 | 0 | 0 | 0 | |
21/12/2015 |
16.77
|
119,930 | 17.39 | 17.39 | 16.72 | 0 | 0 | 0 | |
18/12/2015 |
17.39
|
27,100 | 17.34 | 17.44 | 17.20 | 0 | 0 | 0 | |
17/12/2015 |
17.34
|
103,320 | 17.39 | 17.68 | 17.20 | 0 | 0 | 0 | |
16/12/2015 |
17.39
|
383,340 | 17.44 | 17.73 | 17.39 | 0 | 0 | 0 | |
15/12/2015 |
17.44
|
42,330 | 17.39 | 17.58 | 16.72 | 0 | 0 | 0 | |
14/12/2015 |
17.39
|
43,170 | 17.20 | 17.63 | 17.11 | 0 | 0 | 0 | |
11/12/2015 |
17.20
|
50,570 | 16.68 | 17.20 | 16.68 | 0 | 0 | 0 | |
10/12/2015 |
16.68
|
42,730 | 16.63 | 17.11 | 16.53 | 0 | 0 | 0 | |
09/12/2015 |
16.63
|
109,100 | 17.30 | 17.30 | 16.63 | 0 | 0 | 0 | |
08/12/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/12/2015 |
17.30
|
103,730 | 17.39 | 18.11 | 16.82 | 0 | 0 | 0 | |
07/12/2015 |
17.39
|
325,620 | 17.39 | 18.26 | 17.39 | 0 | 0 | 0 | |
04/12/2015 |
17.39
|
359,160 | 16.29 | 17.39 | 16.29 | 0 | 0 | 0 | |
03/12/2015 |
16.29
|
152,760 | 15.65 | 16.29 | 15.56 | 0 | 0 | 0 | |
02/12/2015 |
15.65
|
98,170 | 15.42 | 15.79 | 15.37 | 0 | 0 | 0 | |
01/12/2015 |
15.42
|
77,960 | 15.37 | 15.88 | 15.37 | 0 | 0 | 0 | |
30/11/2015 |
15.37
|
52,400 | 15.33 | 15.65 | 15.01 | 0 | 0 | 0 | |
27/11/2015 |
15.33
|
132,830 | 15.69 | 16.29 | 14.96 | 0 | 0 | 0 | |
26/11/2015 |
15.69
|
92,810 | 16.15 | 16.29 | 15.60 | 0 | 1,000 | -0.0 | |
25/11/2015 |
16.15
|
148,160 | 15.69 | 16.75 | 16.15 | 0 | 1,000 | -0.0 | |
24/11/2015 |
15.69
|
288,300 | 14.68 | 15.69 | 15.05 | 0 | 1,700 | -0.1 | |
23/11/2015 |
14.68
|
199,230 | 14.23 | 14.82 | 14.55 | 0 | 2,000 | -0.1 |