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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2016 |
12.00
|
30 | 12.24 | 12.24 | 12.00 | 0 | 0 | 0 | |
20/04/2016 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
19/04/2016 |
12.24
|
2,000 | 12.54 | 12.54 | 12.24 | 2,000 | 0 | 0.1 | |
15/04/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
14/04/2016 |
12.54
|
100 | 12.00 | 12.54 | 12.54 | 0 | 0 | 0 | |
13/04/2016 |
12.00
|
570 | 12.00 | 12.00 | 12.00 | 570 | 0 | 0.0 | |
12/04/2016 |
12.00
|
11,580 | 12.00 | 12.49 | 12.00 | 0 | 0 | 0 | |
11/04/2016 |
12.00
|
50 | 11.75 | 12.00 | 12.00 | 0 | 0 | 0 | |
08/04/2016 |
11.75
|
200 | 11.75 | 11.75 | 11.75 | 200 | 0 | 0.0 | |
07/04/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
06/04/2016 |
11.75
|
530 | 11.46 | 11.75 | 11.46 | 0 | 0 | 0 | |
05/04/2016 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
04/04/2016 |
11.46
|
830 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
01/04/2016 |
11.46
|
20 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
31/03/2016 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
30/03/2016 |
11.46
|
500 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
29/03/2016 |
11.46
|
470 | 11.41 | 11.46 | 11.46 | 0 | 0 | 0 | |
28/03/2016 |
11.41
|
5,380 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
25/03/2016 |
11.41
|
310 | 11.26 | 11.41 | 11.36 | 0 | 0 | 0 | |
24/03/2016 |
11.26
|
1,240 | 11.41 | 11.41 | 11.26 | 0 | 0 | 0 | |
23/03/2016 |
11.41
|
540 | 12.24 | 12.24 | 11.41 | 0 | 0 | 0 | |
22/03/2016 |
12.24
|
260 | 12.00 | 12.24 | 11.17 | 0 | 0 | 0 | |
21/03/2016 |
12.00
|
10,010 | 12.00 | 12.05 | 12.00 | 0 | 0 | 0 | |
18/03/2016 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
17/03/2016 |
12.00
|
350 | 11.70 | 12.00 | 12.00 | 350 | 0 | 0.0 | |
16/03/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
15/03/2016 |
11.70
|
1,500 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
14/03/2016 |
11.70
|
410 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 | |
11/03/2016 |
11.70
|
4,400 | 11.70 | 11.75 | 11.70 | 0 | 0 | 0 | |
10/03/2016 |
11.70
|
600 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
09/03/2016 |
11.70
|
260 | 11.51 | 12.10 | 11.70 | 0 | 0 | 0 | |
08/03/2016 |
11.51
|
740 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
07/03/2016 |
11.51
|
2,060 | 12.24 | 12.24 | 11.51 | 0 | 0 | 0 | |
04/03/2016 |
12.24
|
10,000 | 12.19 | 12.24 | 12.24 | 0 | 0 | 0 | |
03/03/2016 |
12.19
|
110 | 12.19 | 12.19 | 12.10 | 0 | 0 | 0 | |
02/03/2016 |
12.19
|
1,010 | 12.19 | 12.19 | 11.85 | 0 | 0 | 0 | |
01/03/2016 |
12.19
|
10 | 12.05 | 12.19 | 12.19 | 0 | 0 | 0 | |
29/02/2016 |
12.05
|
20 | 11.85 | 12.05 | 12.05 | 0 | 0 | 0 | |
26/02/2016 |
11.85
|
80 | 11.75 | 11.85 | 11.85 | 80 | 0 | 0.0 | |
25/02/2016 |
11.75
|
2,950 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
24/02/2016 |
11.75
|
890 | 11.80 | 11.80 | 11.75 | 0 | 0 | 0 | |
23/02/2016 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
22/02/2016 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
19/02/2016 |
11.80
|
300 | 11.75 | 11.80 | 11.80 | 0 | 0 | 0 | |
18/02/2016 |
11.75
|
3,000 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
17/02/2016 |
11.75
|
3,400 | 12.05 | 12.05 | 11.75 | 0 | 0 | 0 | |
16/02/2016 |
12.05
|
760 | 11.26 | 12.05 | 11.51 | 0 | 750 | -0.0 | |
15/02/2016 |
11.26
|
500 | 11.85 | 11.85 | 11.26 | 0 | 0 | 0 | |
05/02/2016 |
11.85
|
40 | 12.73 | 12.73 | 11.85 | 0 | 0 | 0 | |
04/02/2016 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/02/2016 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
02/02/2016 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
01/02/2016 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
29/01/2016 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
28/01/2016 |
12.73
|
50 | 12.00 | 12.73 | 12.73 | 0 | 50 | -0.0 | |
27/01/2016 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
26/01/2016 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/01/2016 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
22/01/2016 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
21/01/2016 |
12.00
|
5,000 | 12.24 | 12.24 | 12.00 | 0 | 0 | 0 | |
20/01/2016 |
12.24
|
100 | 12.24 | 12.24 | 12.24 | 100 | 0 | 0.0 | |
19/01/2016 |
12.24
|
30 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
18/01/2016 |
12.24
|
1,050 | 12.24 | 12.24 | 11.80 | 1,000 | 50 | 0.0 | |
15/01/2016 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
14/01/2016 |
12.24
|
40 | 11.80 | 12.24 | 12.24 | 0 | 0 | 0 | |
13/01/2016 |
11.80
|
500 | 11.80 | 11.80 | 11.80 | 10 | 0 | 0.0 | |
12/01/2016 |
11.80
|
2,000 | 12.39 | 12.39 | 11.80 | 0 | 2,000 | -0.0 | |
11/01/2016 |
12.39
|
2,100 | 12.49 | 12.49 | 12.00 | 0 | 0 | 0 | |
08/01/2016 |
12.49
|
8,050 | 12.49 | 12.49 | 12.24 | 2,000 | 0 | 0.1 | |
07/01/2016 |
12.49
|
3,850 | 12.73 | 12.73 | 12.49 | 0 | 1,440 | -0.0 | |
06/01/2016 |
12.73
|
610 | 13.22 | 13.22 | 12.73 | 0 | 0 | 0 | |
05/01/2016 |
13.22
|
15,980 | 12.73 | 13.22 | 12.73 | 0 | 3,960 | -0.1 | |
04/01/2016 |
12.73
|
40 | 12.88 | 12.88 | 12.73 | 0 | 40 | -0.0 | |
31/12/2015 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
30/12/2015 |
12.88
|
4,780 | 12.73 | 12.88 | 12.73 | 0 | 0 | 0 | |
29/12/2015 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
28/12/2015 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
25/12/2015 |
12.73
|
6,000 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/12/2015 |
12.73
|
100 | 12.24 | 12.73 | 12.73 | 0 | 0 | 0 | |
23/12/2015 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
22/12/2015 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
21/12/2015 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
18/12/2015 |
12.24
|
170 | 12.49 | 12.49 | 12.24 | 0 | 0 | 0 | |
17/12/2015 |
12.49
|
29,560 | 12.63 | 12.63 | 12.24 | 0 | 0 | 0 | |
16/12/2015 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
15/12/2015 |
12.63
|
1,000 | 12.73 | 12.73 | 12.63 | 0 | 0 | 0 | |
14/12/2015 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
11/12/2015 |
12.73
|
51,600 | 12.24 | 12.73 | 12.49 | 0 | 0 | 0 | |
10/12/2015 |
12.24
|
21,150 | 12.24 | 12.24 | 12.24 | 0 | 5,440 | -0.1 | |
09/12/2015 |
12.24
|
3,110 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
08/12/2015 |
12.24
|
4,530 | 12.73 | 12.73 | 12.24 | 0 | 0 | 0 | |
07/12/2015 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
04/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/12/2015 |
12.73
|
10 | 12.00 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/12/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
02/12/2015 |
12.00
|
10 | 11.29 | 12.00 | 12.00 | 0 | 0 | 0 | |
01/12/2015 |
11.29
|
600 | 11.53 | 11.53 | 11.29 | 0 | 0 | 0 | |
30/11/2015 |
11.53
|
20 | 12.00 | 12.00 | 11.53 | 0 | 0 | 0 | |
27/11/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
26/11/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/11/2015 |
12.00
|
510 | 11.53 | 12.00 | 11.76 | 50 | 0 | 0.0 |