Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.42% | 108,200 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 249,400 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-20) |
-4.03 | -14.64% | 1,272,700 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-22) |
2.81 | 13.57% | 2,010,420 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,033 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-29) |
2.87 | 13.94% | 3,039,747 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-04) |
4 | 20.51% | 3,531,896 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-15) |
11.62 | 97.82% | 4,570,281 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
11.79
|
18,660 | 11.79 | 12.25 | 11.75 | 0 | 0 | 0 | |
26/04/2016 |
11.79
|
7,800 | 11.92 | 11.92 | 11.75 | 0 | 0 | 0 | |
25/04/2016 |
11.92
|
100 | 11.87 | 11.92 | 11.92 | 0 | 0 | 0 | |
22/04/2016 |
11.87
|
28,690 | 11.45 | 11.92 | 11.45 | 0 | 0 | 0 | |
21/04/2016 |
11.45
|
5,900 | 11.41 | 11.49 | 11.32 | 0 | 0 | 0 | |
20/04/2016 |
11.41
|
5,500 | 11.45 | 11.58 | 11.37 | 0 | 0 | 0 | |
19/04/2016 |
11.45
|
17,500 | 11.20 | 11.45 | 11.15 | 0 | 0 | 0 | |
15/04/2016 |
11.20
|
1,400 | 11.03 | 11.20 | 10.99 | 0 | 0 | 0 | |
14/04/2016 |
11.03
|
68,500 | 10.99 | 11.41 | 10.90 | 0 | 0 | 0 | |
13/04/2016 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
12/04/2016 |
10.99
|
5,200 | 11.11 | 11.11 | 10.99 | 0 | 0 | 0 | |
11/04/2016 |
11.11
|
7,600 | 10.82 | 11.11 | 10.77 | 0 | 0 | 0 | |
08/04/2016 |
10.82
|
1,000 | 11.03 | 11.03 | 10.82 | 0 | 0 | 0 | |
07/04/2016 |
11.03
|
3,000 | 11.41 | 11.41 | 11.03 | 0 | 0 | 0 | |
06/04/2016 |
11.41
|
8,300 | 10.77 | 11.41 | 10.99 | 0 | 0 | 0 | |
05/04/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
04/04/2016 |
10.77
|
4,800 | 11.15 | 11.15 | 10.77 | 0 | 0 | 0 | |
01/04/2016 |
11.15
|
9,300 | 11.11 | 11.20 | 11.15 | 0 | 0 | 0 | |
31/03/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
30/03/2016 |
11.11
|
300 | 11.03 | 11.11 | 11.07 | 0 | 0 | 0 | |
29/03/2016 |
11.03
|
6,100 | 11.03 | 11.11 | 11.03 | 0 | 0 | 0 | |
28/03/2016 |
11.03
|
1,100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
25/03/2016 |
11.03
|
10,100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
24/03/2016 |
11.03
|
14,400 | 11.03 | 11.07 | 11.03 | 0 | 0 | 0 | |
23/03/2016 |
11.03
|
8,000 | 11.03 | 11.03 | 10.94 | 0 | 0 | 0 | |
22/03/2016 |
11.03
|
7,600 | 11.03 | 11.03 | 10.99 | 0 | 0 | 0 | |
21/03/2016 |
11.03
|
12,300 | 10.99 | 11.03 | 10.94 | 0 | 0 | 0 | |
18/03/2016 |
10.99
|
4,000 | 10.99 | 11.07 | 10.77 | 0 | 0 | 0 | |
17/03/2016 |
10.99
|
22,500 | 10.77 | 10.99 | 10.65 | 0 | 0 | 0 | |
16/03/2016 |
10.77
|
3,100 | 10.56 | 10.77 | 10.27 | 0 | 0 | 0 | |
15/03/2016 |
10.56
|
42,200 | 9.93 | 10.73 | 9.93 | 0 | 0 | 0 | |
14/03/2016 |
9.93
|
20,400 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
11/03/2016 |
9.93
|
8,900 | 9.72 | 9.93 | 9.72 | 0 | 0 | 0 | |
10/03/2016 |
9.72
|
1,900 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
09/03/2016 |
9.72
|
2,100 | 9.76 | 9.76 | 9.38 | 0 | 0 | 0 | |
08/03/2016 |
9.76
|
12,100 | 9.93 | 9.93 | 9.30 | 0 | 0 | 0 | |
07/03/2016 |
9.93
|
200 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
04/03/2016 |
9.93
|
18,600 | 9.80 | 10.01 | 9.89 | 0 | 0 | 0 | |
03/03/2016 |
9.80
|
21,900 | 9.93 | 9.93 | 9.80 | 0 | 0 | 0 | |
02/03/2016 |
9.93
|
14,100 | 9.93 | 9.93 | 9.72 | 0 | 0 | 0 | |
01/03/2016 |
9.93
|
24,200 | 9.51 | 10.44 | 9.42 | 0 | 0 | 0 | |
29/02/2016 |
9.51
|
19,900 | 9.30 | 9.51 | 9.30 | 0 | 0 | 0 | |
26/02/2016 |
9.30
|
4,000 | 9.34 | 9.34 | 9.30 | 0 | 0 | 0 | |
25/02/2016 |
9.34
|
17,000 | 9.68 | 9.68 | 9.34 | 0 | 0 | 0 | |
24/02/2016 |
9.68
|
2,200 | 9.72 | 9.72 | 9.34 | 0 | 0 | 0 | |
23/02/2016 |
9.72
|
700 | 10.10 | 10.10 | 9.72 | 0 | 0 | 0 | |
22/02/2016 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
19/02/2016 |
10.10
|
16,200 | 9.68 | 10.31 | 9.51 | 0 | 0 | 0 | |
18/02/2016 |
9.68
|
20,600 | 9.68 | 9.72 | 9.63 | 0 | 0 | 0 | |
17/02/2016 |
9.68
|
32,200 | 10.06 | 10.06 | 9.63 | 0 | 0 | 0 | |
16/02/2016 |
10.06
|
22,100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
15/02/2016 |
10.06
|
1,200 | 10.48 | 10.48 | 10.06 | 0 | 0 | 0 | |
05/02/2016 |
10.48
|
90,600 | 9.72 | 10.56 | 9.59 | 0 | 0 | 0 | |
04/02/2016 |
9.72
|
6,000 | 10.52 | 10.52 | 9.72 | 0 | 0 | 0 | |
03/02/2016 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
02/02/2016 |
10.52
|
8,300 | 10.56 | 10.56 | 10.35 | 0 | 0 | 0 | |
01/02/2016 |
10.56
|
24,700 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
29/01/2016 |
10.56
|
1,500 | 10.94 | 10.94 | 10.48 | 0 | 0 | 0 | |
28/01/2016 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
27/01/2016 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
26/01/2016 |
10.94
|
2,500 | 11.49 | 11.49 | 10.94 | 0 | 0 | 0 | |
25/01/2016 |
11.49
|
2,400 | 10.56 | 11.49 | 10.82 | 0 | 0 | 0 | |
22/01/2016 |
10.56
|
20,900 | 11.03 | 11.03 | 10.56 | 0 | 0 | 0 | |
21/01/2016 |
11.03
|
8,800 | 10.99 | 11.03 | 10.82 | 0 | 0 | 0 | |
20/01/2016 |
10.99
|
14,000 | 10.99 | 11.15 | 10.77 | 0 | 0 | 0 | |
19/01/2016 |
10.99
|
27,000 | 10.94 | 11.03 | 10.90 | 0 | 0 | 0 | |
18/01/2016 |
10.94
|
4,700 | 11.11 | 11.11 | 10.94 | 0 | 0 | 0 | |
15/01/2016 |
11.11
|
16,900 | 11.11 | 11.20 | 11.11 | 0 | 0 | 0 | |
14/01/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/01/2016 |
11.11
|
30,100 | 10.99 | 11.11 | 11.11 | 0 | 0 | 0 | |
13/01/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/01/2016 |
10.99
|
20,300 | 10.78 | 11.11 | 10.78 | 0 | 0 | 0 | |
12/01/2016 |
10.78
|
34,500 | 10.26 | 10.78 | 10.46 | 0 | 0 | 0 | |
11/01/2016 |
10.26
|
6,100 | 10.22 | 10.82 | 10.22 | 0 | 0 | 0 | |
08/01/2016 |
10.22
|
126,900 | 10.14 | 10.34 | 10.22 | 0 | 0 | 0 | |
07/01/2016 |
10.14
|
28,600 | 10.10 | 10.14 | 9.34 | 0 | 0 | 0 | |
06/01/2016 |
10.10
|
12,100 | 10.66 | 10.74 | 9.86 | 0 | 0 | 0 | |
05/01/2016 |
10.66
|
7,700 | 10.66 | 10.90 | 10.58 | 0 | 0 | 0 | |
04/01/2016 |
10.66
|
11,400 | 11.34 | 11.34 | 10.66 | 0 | 0 | 0 | |
31/12/2015 |
11.34
|
73,300 | 10.66 | 11.38 | 10.62 | 0 | 0 | 0 | |
30/12/2015 |
10.66
|
99,400 | 10.74 | 10.74 | 10.66 | 0 | 0 | 0 | |
29/12/2015 |
10.74
|
130,900 | 10.62 | 10.74 | 10.26 | 0 | 0 | 0 | |
28/12/2015 |
10.62
|
31,000 | 10.86 | 10.86 | 10.02 | 0 | 0 | 0 | |
25/12/2015 |
10.86
|
33,100 | 10.42 | 11.02 | 10.22 | 0 | 0 | 0 | |
24/12/2015 |
10.42
|
57,900 | 10.74 | 10.74 | 9.70 | 0 | 0 | 0 | |
23/12/2015 |
10.74
|
3,300 | 11.90 | 11.90 | 10.74 | 0 | 0 | 0 | |
22/12/2015 |
11.90
|
24,200 | 11.90 | 12.02 | 10.42 | 0 | 0 | 0 |