Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-0.60 | -1.17% | 58,200 | -1,477,900 | -86.0 |
48.90
52
50.60
|
2 tháng
(2024-09-16) |
-0.60 | -1.17% | 76,000 | -1,467,500 | -85.5 |
48.90
52
50.60
|
3 tháng
(2024-08-19) |
1.90 | 3.90% | 201,600 | -1,483,100 | -86.2 |
48.70
52
50.60
|
6 tháng
(2024-05-20) |
2.20 | 4.55% | 553,900 | -1,531,000 | -88.5 |
47.60
52
50.60
|
12 tháng
(2023-11-21) |
3.12 | 6.57% | 1,367,000 | -1,771,809 | -100.6 |
45.20
53.90
50.60
|
24 tháng
(2022-11-28) |
6.25 | 14.08% | 2,041,192 | -2,388,669 | -137.2 |
39.92
53.90
50.60
|
36 tháng
(2021-12-01) |
6.38 | 14.43% | 3,850,828 | -2,098,869 | -121.0 |
35.48
53.90
50.60
|
60 tháng
(2019-12-12) |
15.99 | 46.20% | 8,613,590 | -2,464,391 | -132.1 |
25.01
53.90
50.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/05/2016 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
18/05/2016 |
20.09
|
700 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
17/05/2016 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
16/05/2016 |
20.09
|
400 | 20.88 | 20.88 | 20.09 | 0 | 0 | 0 | |
13/05/2016 |
20.88
|
100 | 20.09 | 20.88 | 20.88 | 100 | 0 | 0.0 | |
12/05/2016 |
20.09
|
100 | 21.41 | 21.41 | 20.09 | 0 | 0 | 0 | |
11/05/2016 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
10/05/2016 |
21.41
|
100 | 20.09 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
09/05/2016 |
20.09
|
300 | 21.67 | 21.67 | 20.09 | 100 | 0 | 0.0 | |
06/05/2016 |
21.67
|
110 | 20.56 | 21.67 | 21.67 | 100 | 0 | 0.0 | |
05/05/2016 |
20.56
|
2,400 | 20.62 | 20.62 | 20.56 | 2,400 | 0 | 0.1 | |
04/05/2016 |
20.62
|
1,500 | 20.62 | 20.62 | 20.51 | 1,100 | 0 | 0.0 | |
29/04/2016 |
20.62
|
200 | 19.98 | 20.62 | 20.62 | 200 | 0 | 0.0 | |
28/04/2016 |
19.98
|
2,200 | 19.88 | 19.98 | 19.88 | 2,000 | 0 | 0.1 | |
27/04/2016 |
19.88
|
2,500 | 20.62 | 20.62 | 19.88 | 100 | 0 | 0.0 | |
26/04/2016 |
20.62
|
400 | 20.62 | 20.62 | 19.08 | 200 | 0 | 0.0 | |
25/04/2016 |
20.62
|
4,500 | 20.77 | 20.77 | 20.62 | 4,500 | 0 | 0.2 | |
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/04/2016 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
21/04/2016 |
20.78
|
100 | 20.12 | 20.78 | 20.78 | 100 | 0 | 0.0 | |
20/04/2016 |
20.12
|
8,900 | 19.67 | 20.12 | 19.62 | 8,700 | 0 | 0.3 | |
19/04/2016 |
19.67
|
4,437 | 19.52 | 19.72 | 19.57 | 3,900 | 0 | 0.2 | |
15/04/2016 |
19.52
|
1,500 | 19.42 | 20.32 | 19.42 | 1,500 | 0 | 0.1 | |
14/04/2016 |
19.42
|
1,110 | 20.47 | 20.47 | 19.42 | 1,000 | 0 | 0.0 | |
13/04/2016 |
20.47
|
100 | 19.22 | 20.47 | 20.47 | 100 | 0 | 0.0 | |
12/04/2016 |
19.22
|
2,100 | 19.37 | 19.37 | 19.22 | 2,100 | 0 | 0.1 | |
11/04/2016 |
19.37
|
3,000 | 19.62 | 20.27 | 19.37 | 100 | 0 | 0.0 | |
08/04/2016 |
19.62
|
1,300 | 20.62 | 20.62 | 19.62 | 0 | 0 | 0 | |
07/04/2016 |
20.62
|
1,000 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
06/04/2016 |
20.62
|
500 | 21.08 | 21.08 | 20.62 | 0 | 0 | 0 | |
05/04/2016 |
21.08
|
1,200 | 21.08 | 21.08 | 20.98 | 0 | 300 | -0.0 | |
04/04/2016 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
01/04/2016 |
21.08
|
100 | 21.38 | 21.38 | 21.08 | 100 | 0 | 0.0 | |
31/03/2016 |
21.38
|
5,200 | 20.27 | 21.63 | 19.12 | 4,600 | 0 | 0.2 | |
30/03/2016 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
29/03/2016 |
20.27
|
100 | 20.02 | 20.27 | 20.27 | 100 | 0 | 0.0 | |
28/03/2016 |
20.02
|
3,200 | 19.72 | 20.02 | 19.87 | 0 | 800 | -0.0 | |
25/03/2016 |
19.72
|
110 | 19.12 | 19.72 | 19.72 | 100 | 0 | 0.0 | |
24/03/2016 |
19.12
|
2,500 | 19.27 | 19.27 | 19.01 | 1,200 | 0 | 0.0 | |
23/03/2016 |
19.27
|
100 | 18.91 | 19.27 | 19.27 | 100 | 0 | 0.0 | |
22/03/2016 |
18.91
|
3,500 | 18.86 | 18.91 | 18.86 | 3,400 | 0 | 0.1 | |
21/03/2016 |
18.86
|
700 | 19.12 | 19.62 | 18.86 | 700 | 0 | 0.0 | |
18/03/2016 |
19.12
|
6,200 | 19.12 | 19.62 | 19.06 | 5,900 | 900 | 0.2 | |
17/03/2016 |
19.12
|
2,900 | 19.62 | 19.62 | 19.12 | 0 | 0 | 0 | |
16/03/2016 |
19.62
|
1,000 | 20.07 | 20.07 | 19.62 | 0 | 0 | 0 | |
15/03/2016 |
20.07
|
100 | 19.12 | 20.07 | 20.07 | 100 | 0 | 0.0 | |
14/03/2016 |
19.12
|
1,000 | 20.12 | 20.12 | 19.12 | 0 | 0 | 0 | |
11/03/2016 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
10/03/2016 |
20.12
|
100 | 19.37 | 20.12 | 20.12 | 100 | 0 | 0.0 | |
09/03/2016 |
19.37
|
6,500 | 19.37 | 19.37 | 18.86 | 1,900 | 0 | 0.1 | |
08/03/2016 |
19.37
|
1,200 | 18.86 | 19.92 | 18.86 | 1,100 | 0 | 0.0 | |
07/03/2016 |
18.86
|
900 | 19.12 | 19.12 | 18.86 | 0 | 0 | 0 | |
04/03/2016 |
19.12
|
600 | 19.57 | 19.57 | 19.12 | 0 | 0 | 0 | |
03/03/2016 |
19.57
|
300 | 18.61 | 20.02 | 18.66 | 300 | 0 | 0.0 | |
02/03/2016 |
18.61
|
7,700 | 18.66 | 18.71 | 18.61 | 7,100 | 0 | 0.3 | |
01/03/2016 |
18.66
|
2,504 | 18.86 | 18.86 | 18.56 | 1,500 | 500 | 0.0 | |
29/02/2016 |
18.86
|
21,900 | 18.36 | 19.06 | 18.36 | 21,900 | 800 | 0.8 | |
26/02/2016 |
18.36
|
4,200 | 18.01 | 18.36 | 17.86 | 3,700 | 0 | 0.1 | |
25/02/2016 |
18.01
|
4,500 | 17.10 | 18.76 | 17.61 | 4,500 | 0 | 0.2 | |
24/02/2016 |
17.10
|
36,100 | 18.51 | 18.51 | 17.10 | 28,900 | 28,900 | 0.0 | |
23/02/2016 |
18.51
|
100 | 18.56 | 18.56 | 18.51 | 100 | 0 | 0.0 | |
22/02/2016 |
18.56
|
3,400 | 17.00 | 18.61 | 17.00 | 2,900 | 100 | 0.1 | |
19/02/2016 |
17.00
|
4,000 | 17.00 | 17.00 | 17.00 | 4,000 | 0 | 0.1 | |
18/02/2016 |
17.00
|
35,000 | 17.20 | 17.46 | 17.00 | 30,500 | 30,600 | -0.0 | |
17/02/2016 |
17.20
|
5,100 | 17.10 | 17.30 | 16.85 | 4,100 | 0 | 0.1 | |
16/02/2016 |
17.10
|
3,100 | 16.60 | 17.10 | 17.10 | 0 | 0 | 0 | |
15/02/2016 |
16.60
|
200 | 18.11 | 18.11 | 16.60 | 0 | 0 | 0 | |
05/02/2016 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
04/02/2016 |
18.11
|
100 | 17.46 | 18.11 | 18.11 | 100 | 0 | 0.0 | |
03/02/2016 |
17.46
|
300 | 18.11 | 18.11 | 17.46 | 0 | 0 | 0 | |
02/02/2016 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
01/02/2016 |
18.11
|
120 | 18.11 | 18.11 | 18.11 | 100 | 0 | 0.0 | |
29/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/01/2016 |
18.11
|
300 | 16.70 | 18.11 | 17.35 | 300 | 0 | 0.0 | |
28/01/2016 |
16.70
|
1,600 | 16.31 | 16.70 | 16.16 | 300 | 0 | 0.0 | |
27/01/2016 |
16.31
|
320 | 16.11 | 16.46 | 16.11 | 100 | 0 | 0.0 | |
26/01/2016 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
25/01/2016 |
16.11
|
600 | 16.36 | 16.36 | 16.11 | 0 | 0 | 0 | |
22/01/2016 |
16.36
|
100 | 15.14 | 16.36 | 16.36 | 100 | 0 | 0.0 | |
21/01/2016 |
15.14
|
1,100 | 16.41 | 16.41 | 15.14 | 800 | 0 | 0.0 | |
20/01/2016 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
19/01/2016 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
18/01/2016 |
16.41
|
500 | 16.55 | 16.55 | 16.41 | 0 | 0 | 0 | |
15/01/2016 |
16.55
|
3,100 | 14.84 | 16.55 | 16.55 | 152,370 | 152,270 | 0.0 | |
14/01/2016 |
14.84
|
7,500 | 15.19 | 16.80 | 14.80 | 3,700 | 7,300 | -0.1 | |
13/01/2016 |
15.19
|
10,004 | 17.04 | 17.04 | 15.14 | 2,000 | 9,900 | -0.2 | |
12/01/2016 |
17.04
|
100 | 16.80 | 17.04 | 17.04 | 100 | 0 | 0.0 | |
11/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
08/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
07/01/2016 |
16.80
|
100 | 16.99 | 16.99 | 16.80 | 100 | 0 | 0.0 | |
06/01/2016 |
16.99
|
1,100 | 17.09 | 17.09 | 15.14 | 1,000 | 0 | 0.0 | |
05/01/2016 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
04/01/2016 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
31/12/2015 |
17.09
|
100 | 16.94 | 17.09 | 17.09 | 100 | 0 | 0.0 | |
30/12/2015 |
16.94
|
100 | 16.90 | 16.94 | 16.94 | 100 | 0 | 0.0 | |
29/12/2015 |
16.90
|
2,100 | 17.34 | 17.34 | 14.75 | 1,100 | 0 | 0.0 | |
28/12/2015 |
17.34
|
100 | 16.94 | 17.34 | 17.34 | 100 | 0 | 0.0 | |
25/12/2015 |
16.94
|
4,000 | 16.36 | 17.09 | 16.41 | 1,200 | 0 | 0.0 | |
24/12/2015 |
16.36
|
700 | 17.09 | 17.09 | 16.36 | 100 | 0 | 0.0 | |
23/12/2015 |
17.09
|
4,500 | 17.82 | 17.82 | 16.16 | 0 | 0 | 0 | |
22/12/2015 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
21/12/2015 |
17.82
|
600 | 18.02 | 18.02 | 17.82 | 600 | 0 | 0.0 |