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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
11.37
|
3,120 | 11.37 | 11.40 | 10.94 | 1,360 | 0 | 0.1 | |
27/11/2015 |
11.37
|
5,060 | 11.23 | 11.40 | 11.11 | 80 | 0 | 0.0 | |
26/11/2015 |
11.23
|
35,350 | 11.23 | 11.40 | 11.11 | 32,490 | 3,000 | 1.1 | |
25/11/2015 |
11.23
|
20 | 11.37 | 11.37 | 11.23 | 0 | 0 | 0 | |
24/11/2015 |
11.37
|
10,380 | 11.40 | 11.40 | 11.11 | 10,100 | 0 | 0.4 | |
23/11/2015 |
11.40
|
30 | 10.96 | 11.40 | 11.40 | 30 | 0 | 0.0 | |
20/11/2015 |
10.96
|
110 | 11.08 | 11.40 | 10.96 | 10 | 0 | 0.0 | |
19/11/2015 |
11.08
|
2,110 | 11.11 | 11.11 | 10.94 | 100 | 2,000 | -0.1 | |
18/11/2015 |
11.11
|
8,110 | 11.11 | 11.11 | 10.96 | 10 | 5,000 | -0.2 | |
17/11/2015 |
11.11
|
10 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
16/11/2015 |
11.11
|
2,120 | 11.20 | 11.20 | 11.11 | 20 | 0 | 0.0 | |
13/11/2015 |
11.20
|
100 | 11.20 | 11.37 | 11.20 | 10 | 0 | 0.0 | |
12/11/2015 |
11.20
|
2,290 | 11.20 | 11.20 | 11.11 | 680 | 0 | 0.0 | |
11/11/2015 |
11.20
|
60 | 11.26 | 11.26 | 11.20 | 0 | 0 | 0 | |
10/11/2015 |
11.26
|
200 | 11.11 | 11.40 | 11.26 | 40 | 0 | 0.0 | |
09/11/2015 |
11.11
|
8,750 | 10.85 | 11.23 | 11.11 | 30 | 0 | 0.0 | |
06/11/2015 |
10.85
|
60 | 11.37 | 11.37 | 10.85 | 0 | 0 | 0 | |
05/11/2015 |
11.37
|
90 | 11.49 | 11.49 | 10.96 | 60 | 0 | 0.0 | |
04/11/2015 |
11.49
|
640 | 11.34 | 11.93 | 11.11 | 140 | 0 | 0.0 | |
03/11/2015 |
11.34
|
70 | 11.32 | 11.34 | 11.32 | 10 | 0 | 0.0 | |
02/11/2015 |
11.32
|
3,110 | 11.37 | 11.40 | 10.79 | 40 | 0 | 0.0 | |
30/10/2015 |
11.37
|
16,700 | 11.37 | 11.40 | 11.37 | 200 | 0 | 0.0 | |
29/10/2015 |
11.37
|
6,280 | 11.32 | 11.99 | 11.11 | 340 | 0 | 0.0 | |
28/10/2015 |
11.32
|
130 | 11.34 | 11.34 | 10.82 | 110 | 0 | 0.0 | |
27/10/2015 |
11.34
|
10 | 11.20 | 11.34 | 11.34 | 10 | 0 | 0.0 | |
26/10/2015 |
11.20
|
54,250 | 10.88 | 11.26 | 10.88 | 47,810 | 18,000 | 1.1 | |
23/10/2015 |
10.88
|
2,210 | 11.40 | 11.40 | 10.88 | 200 | 0 | 0.0 | |
22/10/2015 |
11.40
|
11,200 | 10.82 | 11.40 | 10.82 | 11,200 | 0 | 0.4 | |
21/10/2015 |
10.82
|
27,530 | 10.88 | 10.88 | 10.18 | 21,080 | 0 | 0.8 | |
20/10/2015 |
10.88
|
1,490 | 10.88 | 11.55 | 10.82 | 380 | 0 | 0.0 | |
19/10/2015 |
10.88
|
150 | 10.88 | 10.88 | 10.88 | 50 | 0 | 0.0 | |
16/10/2015 |
10.88
|
4,430 | 10.96 | 11.40 | 10.82 | 430 | 0 | 0.0 | |
15/10/2015 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
14/10/2015 |
10.96
|
3,280 | 11.40 | 11.40 | 10.70 | 2,170 | 0 | 0.1 | |
13/10/2015 |
11.40
|
920 | 10.67 | 11.40 | 10.61 | 770 | 0 | 0.0 | |
12/10/2015 |
10.67
|
5,760 | 10.53 | 10.67 | 10.38 | 620 | 0 | 0.0 | |
09/10/2015 |
10.53
|
120 | 10.53 | 10.53 | 10.50 | 0 | 0 | 0 | |
08/10/2015 |
10.53
|
6,600 | 10.61 | 10.61 | 10.23 | 2,440 | 0 | 0.1 | |
07/10/2015 |
10.61
|
1,860 | 10.53 | 10.61 | 10.15 | 120 | 0 | 0.0 | |
06/10/2015 |
10.53
|
10,690 | 10.38 | 10.94 | 10.12 | 330 | 0 | 0.0 | |
05/10/2015 |
10.38
|
30 | 9.97 | 10.38 | 10.38 | 0 | 0 | 0 | |
02/10/2015 |
9.97
|
1,720 | 10.15 | 10.38 | 9.91 | 1,030 | 440 | 0.0 | |
01/10/2015 |
10.15
|
3,290 | 10.23 | 10.23 | 9.94 | 80 | 0 | 0.0 | |
30/09/2015 |
10.23
|
720 | 9.85 | 10.44 | 9.88 | 530 | 0 | 0.0 | |
29/09/2015 |
9.85
|
1,480 | 10.53 | 11.11 | 9.80 | 330 | 0 | 0.0 | |
28/09/2015 |
10.53
|
2,940 | 9.94 | 10.53 | 9.80 | 2,910 | 0 | 0.1 | |
25/09/2015 |
9.94
|
13,520 | 9.88 | 10.20 | 9.91 | 10 | 0 | 0.0 | |
24/09/2015 |
9.88
|
12,350 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 | |
23/09/2015 |
10.06
|
1,790 | 9.94 | 10.09 | 9.80 | 1,020 | 0 | 0.0 | |
22/09/2015 |
9.94
|
21,960 | 9.71 | 9.97 | 9.71 | 0 | 0 | 0 | |
21/09/2015 |
9.71
|
3,510 | 9.80 | 9.80 | 9.65 | 1,780 | 0 | 0.1 | |
18/09/2015 |
9.80
|
1,650 | 9.71 | 10.29 | 9.50 | 50 | 1,100 | -0.0 | |
17/09/2015 |
9.71
|
10,670 | 10.18 | 10.32 | 9.50 | 7,010 | 0 | 0.2 | |
16/09/2015 |
10.18
|
37,270 | 10.18 | 10.32 | 9.65 | 36,120 | 0 | 1.2 | |
15/09/2015 |
10.18
|
70 | 9.65 | 10.32 | 10.06 | 70 | 0 | 0.0 | |
14/09/2015 |
9.65
|
60 | 10.20 | 10.44 | 9.65 | 30 | 0 | 0.0 | |
11/09/2015 |
10.20
|
80 | 10.15 | 10.20 | 9.44 | 30 | 0 | 0.0 | |
10/09/2015 |
10.15
|
240 | 9.91 | 10.15 | 9.91 | 10 | 0 | 0.0 | |
09/09/2015 |
9.91
|
1,890 | 9.94 | 9.94 | 9.50 | 20 | 0 | 0.0 | |
08/09/2015 |
9.94
|
10 | 10.15 | 10.15 | 9.94 | 0 | 0 | 0 | |
07/09/2015 |
10.15
|
380 | 10.23 | 10.23 | 10.15 | 320 | 0 | 0.0 | |
04/09/2015 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
03/09/2015 |
10.23
|
30 | 9.68 | 10.23 | 10.23 | 30 | 0 | 0.0 | |
01/09/2015 |
9.68
|
1,150 | 10.38 | 10.38 | 9.68 | 10 | 0 | 0.0 | |
31/08/2015 |
10.38
|
2,600 | 10.53 | 10.53 | 9.80 | 2,160 | 0 | 0.1 | |
28/08/2015 |
10.53
|
400 | 10.53 | 10.67 | 9.80 | 150 | 0 | 0.0 | |
27/08/2015 |
10.53
|
2,580 | 10.23 | 10.53 | 9.62 | 1,150 | 0 | 0.0 | |
26/08/2015 |
10.23
|
2,840 | 9.80 | 10.26 | 9.80 | 40 | 2,800 | -0.1 | |
25/08/2015 |
9.80
|
400 | 9.91 | 9.91 | 9.39 | 10 | 0 | 0.0 | |
24/08/2015 |
9.91
|
4,130 | 10.09 | 10.20 | 9.39 | 2,010 | 0 | 0.1 | |
21/08/2015 |
10.09
|
3,940 | 9.82 | 10.23 | 9.15 | 2,500 | 0 | 0.1 | |
20/08/2015 |
9.82
|
6,150 | 9.27 | 9.88 | 9.12 | 90 | 2,000 | -0.1 | |
19/08/2015 |
9.27
|
13,790 | 9.88 | 10.53 | 9.24 | 320 | 0 | 0.0 | |
18/08/2015 |
9.88
|
16,380 | 9.50 | 9.94 | 8.95 | 2,420 | 0 | 0.1 | |
17/08/2015 |
9.50
|
1,240 | 10.18 | 10.18 | 9.50 | 1,160 | 0 | 0.0 | |
14/08/2015 |
10.18
|
350 | 10.03 | 10.23 | 9.42 | 340 | 30 | 0.0 | |
13/08/2015 |
10.03
|
5,300 | 9.85 | 10.20 | 9.39 | 490 | 2,040 | -0.1 | |
12/08/2015 |
9.85
|
550 | 10.53 | 10.53 | 9.85 | 400 | 20 | 0.0 | |
11/08/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/08/2015 |
10.53
|
6,940 | 10.18 | 10.61 | 10.18 | 120 | 10 | 0.0 | |
10/08/2015 |
10.18
|
3,250 | 10.79 | 11.21 | 10.09 | 100 | 30 | 0.0 | |
07/08/2015 |
10.79
|
4,820 | 11.21 | 11.21 | 10.43 | 1,810 | 40 | 0.1 | |
06/08/2015 |
11.21
|
100 | 10.74 | 11.21 | 10.88 | 100 | 0 | 0.0 | |
05/08/2015 |
10.74
|
1,030 | 10.79 | 10.79 | 10.12 | 260 | 0 | 0.0 | |
04/08/2015 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
03/08/2015 |
10.79
|
410 | 10.54 | 10.79 | 10.54 | 10 | 0 | 0.0 | |
31/07/2015 |
10.54
|
3,960 | 10.26 | 10.93 | 10.26 | 450 | 0 | 0.0 | |
30/07/2015 |
10.26
|
1,000 | 10.65 | 10.65 | 10.26 | 0 | 0 | 0 | |
29/07/2015 |
10.65
|
1,530 | 10.62 | 10.65 | 10.32 | 0 | 0 | 0 | |
28/07/2015 |
10.62
|
3,770 | 10.82 | 11.13 | 10.51 | 60 | 0 | 0.0 | |
27/07/2015 |
10.82
|
950 | 10.82 | 11.44 | 10.82 | 70 | 0 | 0.0 | |
24/07/2015 |
10.82
|
3,810 | 11.07 | 11.32 | 10.65 | 0 | 0 | 0 | |
23/07/2015 |
11.07
|
3,430 | 10.93 | 11.55 | 10.68 | 220 | 0 | 0.0 | |
22/07/2015 |
10.93
|
1,900 | 10.79 | 11.21 | 10.76 | 20 | 0 | 0.0 | |
21/07/2015 |
10.79
|
3,540 | 11.04 | 11.49 | 10.79 | 90 | 0 | 0.0 | |
20/07/2015 |
11.04
|
3,060 | 10.93 | 11.44 | 10.79 | 60 | 0 | 0.0 | |
17/07/2015 |
10.93
|
30 | 10.65 | 10.93 | 10.65 | 30 | 0 | 0.0 | |
16/07/2015 |
10.65
|
1,790 | 10.68 | 11.38 | 10.51 | 180 | 0 | 0.0 | |
15/07/2015 |
10.68
|
7,350 | 11.13 | 11.21 | 10.60 | 20 | 0 | 0.0 | |
14/07/2015 |
11.13
|
10 | 10.93 | 11.13 | 11.13 | 10 | 0 | 0.0 | |
13/07/2015 |
10.93
|
1,960 | 11.07 | 11.35 | 10.93 | 400 | 0 | 0.0 |