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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
10.56
|
298,940 | 10.68 | 10.72 | 10.47 | 0 | 0 | 0 | |
26/04/2016 |
10.68
|
264,580 | 10.68 | 10.72 | 10.60 | 25,550 | 25,550 | 0 | |
25/04/2016 |
10.68
|
729,250 | 10.39 | 10.84 | 10.39 | 0 | 0 | 0 | |
22/04/2016 |
10.39
|
465,550 | 10.35 | 10.47 | 10.23 | 0 | 0 | 0 | |
21/04/2016 |
10.35
|
244,110 | 10.23 | 10.43 | 10.23 | 0 | 0 | 0 | |
20/04/2016 |
10.23
|
743,690 | 10.52 | 10.60 | 10.19 | 0 | 0 | 0 | |
19/04/2016 |
10.52
|
858,660 | 10.93 | 10.93 | 10.52 | 0 | 0 | 0 | |
15/04/2016 |
10.93
|
343,870 | 11.01 | 11.09 | 10.89 | 20,000 | 20,000 | 0 | |
14/04/2016 |
11.01
|
372,690 | 11.09 | 11.13 | 11.01 | 0 | 0 | 0 | |
13/04/2016 |
11.09
|
798,600 | 11.01 | 11.26 | 10.97 | 0 | 0 | 0 | |
12/04/2016 |
11.01
|
1,228,370 | 11.50 | 11.50 | 10.97 | 0 | 0 | 0 | |
11/04/2016 |
11.50
|
1,168,250 | 11.67 | 11.67 | 11.34 | 0 | 0 | 0 | |
08/04/2016 |
11.67
|
1,136,200 | 11.71 | 12.20 | 11.58 | 62,300 | 62,300 | 0 | |
07/04/2016 |
11.71
|
319,490 | 11.54 | 11.75 | 11.54 | 0 | 0 | 0 | |
06/04/2016 |
11.54
|
213,700 | 11.46 | 11.58 | 11.42 | 60,000 | 60,000 | 0 | |
05/04/2016 |
11.46
|
264,740 | 11.30 | 11.46 | 11.30 | 0 | 0 | 0 | |
04/04/2016 |
11.30
|
237,390 | 11.38 | 11.50 | 11.30 | 320 | 0 | 0.0 | |
01/04/2016 |
11.38
|
387,840 | 11.58 | 11.62 | 11.38 | 0 | 0 | 0 | |
31/03/2016 |
11.58
|
340,030 | 11.83 | 11.91 | 11.54 | 0 | 0 | 0 | |
30/03/2016 |
11.83
|
367,020 | 11.83 | 12.04 | 11.79 | 0 | 320 | -0.0 | |
29/03/2016 |
11.83
|
419,760 | 11.79 | 12.12 | 11.79 | 0 | 0 | 0 | |
28/03/2016 |
11.79
|
256,060 | 11.75 | 11.91 | 11.71 | 0 | 0 | 0 | |
25/03/2016 |
11.75
|
578,020 | 11.87 | 11.95 | 11.62 | 0 | 0 | 0 | |
24/03/2016 |
11.87
|
545,440 | 12.08 | 12.08 | 11.87 | 0 | 0 | 0 | |
23/03/2016 |
12.08
|
328,580 | 11.95 | 12.16 | 11.95 | 0 | 0 | 0 | |
22/03/2016 |
11.95
|
736,840 | 12.16 | 12.16 | 11.91 | 0 | 0 | 0 | |
21/03/2016 |
12.16
|
944,940 | 12.57 | 12.57 | 12.16 | 0 | 0 | 0 | |
18/03/2016 |
12.57
|
390,050 | 12.61 | 12.73 | 12.49 | 0 | 0 | 0 | |
17/03/2016 |
12.61
|
599,480 | 12.49 | 12.86 | 12.61 | 0 | 0 | 0 | |
16/03/2016 |
12.49
|
582,010 | 12.57 | 12.69 | 12.49 | 0 | 0 | 0 | |
15/03/2016 |
12.57
|
789,040 | 12.82 | 12.90 | 12.53 | 0 | 0 | 0 | |
14/03/2016 |
12.82
|
559,420 | 12.90 | 13.14 | 12.82 | 0 | 0 | 0 | |
11/03/2016 |
12.90
|
832,620 | 12.78 | 13.06 | 12.65 | 0 | 0 | 0 | |
10/03/2016 |
12.78
|
435,280 | 12.57 | 12.82 | 12.57 | 0 | 0 | 0 | |
09/03/2016 |
12.57
|
399,830 | 12.41 | 12.65 | 12.41 | 0 | 0 | 0 | |
08/03/2016 |
12.41
|
851,830 | 12.65 | 12.69 | 12.41 | 0 | 0 | 0 | |
07/03/2016 |
12.65
|
591,820 | 12.94 | 13.02 | 12.65 | 0 | 0 | 0 | |
04/03/2016 |
12.94
|
845,800 | 12.53 | 13.06 | 12.49 | 0 | 0 | 0 | |
03/03/2016 |
12.53
|
721,910 | 12.65 | 12.73 | 12.49 | 0 | 0 | 0 | |
02/03/2016 |
12.65
|
877,710 | 12.65 | 12.90 | 12.61 | 0 | 0 | 0 | |
01/03/2016 |
12.65
|
851,670 | 12.49 | 12.86 | 12.36 | 0 | 0 | 0 | |
29/02/2016 |
12.49
|
1,096,780 | 12.36 | 12.69 | 12.41 | 0 | 0 | 0 | |
26/02/2016 |
12.36
|
1,228,150 | 11.83 | 12.53 | 11.87 | 0 | 0 | 0 | |
25/02/2016 |
11.83
|
849,540 | 11.79 | 12.04 | 11.75 | 0 | 0 | 0 | |
24/02/2016 |
11.79
|
432,570 | 11.83 | 11.87 | 11.71 | 0 | 0 | 0 | |
23/02/2016 |
11.83
|
746,990 | 11.95 | 12.16 | 11.83 | 0 | 0 | 0 | |
22/02/2016 |
11.95
|
781,440 | 11.50 | 12.12 | 11.54 | 610 | 0 | 0.0 | |
19/02/2016 |
11.50
|
328,880 | 11.62 | 11.62 | 11.46 | 1,250 | 0 | 0.0 | |
18/02/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/02/2016 |
11.62
|
479,030 | 11.42 | 11.71 | 11.54 | 0 | 0 | 0 | |
17/02/2016 |
11.42
|
600,410 | 11.34 | 11.58 | 11.26 | 0 | 0 | 0 | |
16/02/2016 |
11.34
|
277,280 | 11.30 | 11.46 | 11.30 | 0 | 1,860 | -0.1 | |
15/02/2016 |
11.30
|
283,060 | 11.50 | 11.50 | 11.18 | 640 | 0 | 0.0 | |
05/02/2016 |
11.50
|
204,660 | 11.38 | 11.50 | 11.34 | 0 | 0 | 0 | |
04/02/2016 |
11.38
|
100,870 | 11.42 | 11.66 | 11.38 | 500 | 0 | 0.0 | |
03/02/2016 |
11.42
|
210,540 | 11.42 | 11.62 | 11.18 | 0 | 640 | -0.0 | |
02/02/2016 |
11.42
|
507,060 | 11.70 | 11.70 | 11.38 | 0 | 0 | 0 | |
01/02/2016 |
11.70
|
482,930 | 11.86 | 11.98 | 11.70 | 0 | 500 | -0.0 | |
29/01/2016 |
11.86
|
504,040 | 11.86 | 12.02 | 11.82 | 0 | 0 | 0 | |
28/01/2016 |
11.86
|
888,130 | 11.58 | 11.90 | 11.46 | 0 | 0 | 0 | |
27/01/2016 |
11.58
|
529,350 | 11.30 | 11.62 | 11.42 | 0 | 0 | 0 | |
26/01/2016 |
11.30
|
803,810 | 11.62 | 11.62 | 11.14 | 1,100 | 0 | 0.0 | |
25/01/2016 |
11.62
|
862,390 | 10.89 | 11.62 | 11.10 | 0 | 0 | 0 | |
22/01/2016 |
10.89
|
617,160 | 10.69 | 10.98 | 10.61 | 0 | 0 | 0 | |
21/01/2016 |
10.69
|
601,620 | 10.61 | 10.98 | 10.41 | 0 | 1,100 | -0.0 | |
20/01/2016 |
10.61
|
357,690 | 10.89 | 10.98 | 10.61 | 0 | 0 | 0 | |
19/01/2016 |
10.89
|
551,220 | 10.41 | 10.89 | 10.45 | 7,050 | 0 | 0.2 | |
18/01/2016 |
10.41
|
1,032,920 | 10.98 | 10.98 | 10.21 | 2,540 | 0 | 0.1 | |
15/01/2016 |
10.98
|
465,870 | 11.18 | 11.30 | 10.89 | 0 | 0 | 0 | |
14/01/2016 |
11.18
|
647,960 | 11.26 | 11.26 | 10.98 | 0 | 2,840 | -0.1 | |
13/01/2016 |
11.26
|
548,240 | 11.50 | 11.74 | 11.22 | 0 | 6,750 | -0.2 | |
12/01/2016 |
11.50
|
577,590 | 10.94 | 11.50 | 10.89 | 0 | 0 | 0 | |
11/01/2016 |
10.94
|
535,050 | 11.14 | 11.18 | 10.89 | 0 | 0 | 0 | |
08/01/2016 |
11.14
|
996,150 | 11.62 | 11.62 | 11.10 | 0 | 0 | 0 | |
07/01/2016 |
11.62
|
1,141,590 | 12.23 | 12.23 | 11.58 | 0 | 0 | 0 | |
06/01/2016 |
12.23
|
299,420 | 12.23 | 12.31 | 12.15 | 0 | 0 | 0 | |
05/01/2016 |
12.23
|
454,510 | 12.27 | 12.39 | 12.19 | 0 | 0 | 0 | |
04/01/2016 |
12.27
|
329,330 | 12.43 | 12.59 | 12.27 | 0 | 0 | 0 | |
31/12/2015 |
12.43
|
192,890 | 12.59 | 12.63 | 12.39 | 0 | 0 | 0 | |
30/12/2015 |
12.59
|
497,930 | 12.71 | 12.79 | 12.51 | 0 | 0 | 0 | |
29/12/2015 |
12.71
|
408,780 | 12.27 | 12.71 | 12.23 | 0 | 0 | 0 | |
28/12/2015 |
12.27
|
505,450 | 12.23 | 12.39 | 12.15 | 0 | 0 | 0 | |
25/12/2015 |
12.23
|
652,300 | 12.47 | 12.47 | 12.23 | 10 | 0 | 0.0 | |
24/12/2015 |
12.47
|
209,590 | 12.55 | 12.67 | 12.47 | 0 | 0 | 0 | |
23/12/2015 |
12.55
|
645,550 | 12.63 | 12.63 | 12.43 | 0 | 0 | 0 | |
22/12/2015 |
12.63
|
265,830 | 12.87 | 12.91 | 12.63 | 0 | 0 | 0 | |
21/12/2015 |
12.87
|
600,060 | 13.11 | 13.11 | 12.79 | 0 | 0 | 0 | |
18/12/2015 |
13.11
|
391,540 | 13.15 | 13.28 | 12.99 | 0 | 0 | 0 | |
17/12/2015 |
13.15
|
435,330 | 13.03 | 13.19 | 13.03 | 0 | 0 | 0 | |
16/12/2015 |
13.03
|
663,300 | 13.03 | 13.28 | 13.03 | 0 | 0 | 0 | |
15/12/2015 |
13.03
|
562,510 | 12.83 | 13.07 | 12.79 | 460 | 0 | 0.0 | |
14/12/2015 |
12.83
|
479,900 | 12.99 | 13.11 | 12.83 | 740 | 0 | 0.0 | |
11/12/2015 |
12.99
|
752,470 | 12.63 | 13.19 | 12.59 | 0 | 0 | 0 | |
10/12/2015 |
12.63
|
863,810 | 12.91 | 12.91 | 12.63 | 0 | 0 | 0 | |
09/12/2015 |
12.91
|
983,730 | 13.24 | 13.52 | 12.91 | 0 | 0 | 0 | |
08/12/2015 |
13.24
|
1,268,430 | 12.39 | 13.24 | 12.31 | 0 | 1,200 | -0.0 | |
07/12/2015 |
12.39
|
1,797,460 | 12.15 | 12.63 | 12.11 | 0 | 0 | 0 | |
04/12/2015 |
12.15
|
774,040 | 12.43 | 12.43 | 12.11 | 0 | 0 | 0 | |
03/12/2015 |
12.43
|
352,740 | 12.59 | 12.59 | 12.43 | 0 | 0 | 0 | |
02/12/2015 |
12.59
|
354,820 | 12.63 | 12.75 | 12.55 | 0 | 0 | 0 | |
01/12/2015 |
12.63
|
517,740 | 12.39 | 12.67 | 12.35 | 0 | 0 | 0 |