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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
12.99
|
100 | 14.01 | 14.01 | 12.99 | 0 | 0 | 0 | |
01/12/2015 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
30/11/2015 |
14.01
|
700 | 14.04 | 14.04 | 12.93 | 600 | 0 | 0.0 | |
27/11/2015 |
14.04
|
8,300 | 14.08 | 14.08 | 12.96 | 5,300 | 0 | 0.2 | |
26/11/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
25/11/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
24/11/2015 |
14.08
|
2,100 | 14.28 | 14.28 | 13.23 | 100 | 0 | 0.0 | |
23/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
20/11/2015 |
14.28
|
1,700 | 14.25 | 14.28 | 12.96 | 500 | 1,600 | -0.0 | |
19/11/2015 |
14.25
|
1,200 | 14.32 | 14.32 | 13.54 | 400 | 0 | 0.0 | |
18/11/2015 |
14.32
|
1,200 | 13.37 | 14.32 | 13.37 | 1,200 | 0 | 0.0 | |
17/11/2015 |
13.37
|
100 | 12.38 | 13.37 | 13.37 | 100 | 0 | 0.0 | |
16/11/2015 |
12.38
|
2,400 | 13.74 | 13.74 | 12.38 | 0 | 0 | 0 | |
13/11/2015 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
12/11/2015 |
13.74
|
200 | 13.57 | 14.38 | 13.74 | 100 | 0 | 0.0 | |
11/11/2015 |
13.57
|
200 | 14.45 | 14.45 | 13.57 | 0 | 200 | -0.0 | |
10/11/2015 |
14.45
|
2,500 | 14.55 | 14.55 | 13.13 | 900 | 1,700 | -0.0 | |
09/11/2015 |
14.55
|
200 | 14.76 | 14.76 | 13.57 | 100 | 0 | 0.0 | |
06/11/2015 |
14.76
|
1,700 | 13.98 | 14.76 | 13.06 | 100 | 1,600 | -0.1 | |
05/11/2015 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
04/11/2015 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
03/11/2015 |
13.98
|
800 | 14.21 | 14.21 | 13.57 | 600 | 0 | 0.0 | |
02/11/2015 |
14.21
|
700 | 14.25 | 14.25 | 13.64 | 400 | 0 | 0.0 | |
30/10/2015 |
14.25
|
1,500 | 14.28 | 14.42 | 13.57 | 800 | 0 | 0.0 | |
29/10/2015 |
14.28
|
500 | 14.32 | 14.42 | 13.57 | 300 | 0 | 0.0 | |
28/10/2015 |
14.32
|
600 | 14.55 | 14.55 | 13.57 | 300 | 0 | 0.0 | |
27/10/2015 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
26/10/2015 |
14.55
|
900 | 14.89 | 14.89 | 13.50 | 100 | 200 | -0.0 | |
23/10/2015 |
14.89
|
600 | 13.91 | 14.89 | 14.04 | 500 | 0 | 0.0 | |
22/10/2015 |
13.91
|
200 | 14.25 | 14.25 | 13.91 | 200 | 0 | 0.0 | |
21/10/2015 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
20/10/2015 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
19/10/2015 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
16/10/2015 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
15/10/2015 |
14.25
|
2,400 | 14.86 | 14.86 | 13.57 | 100 | 0 | 0.0 | |
14/10/2015 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
13/10/2015 |
14.86
|
1,900 | 15.50 | 15.50 | 14.08 | 400 | 0 | 0.0 | |
12/10/2015 |
15.50
|
100 | 14.28 | 15.50 | 15.50 | 100 | 0 | 0.0 | |
09/10/2015 |
14.28
|
1,400 | 14.25 | 14.28 | 13.57 | 300 | 0 | 0.0 | |
08/10/2015 |
14.25
|
1,000 | 14.49 | 14.49 | 14.11 | 100 | 0 | 0.0 | |
07/10/2015 |
14.49
|
1,000 | 14.66 | 14.66 | 13.57 | 0 | 0 | 0 | |
06/10/2015 |
14.66
|
200 | 14.66 | 14.66 | 14.25 | 0 | 0 | 0 | |
05/10/2015 |
14.66
|
3,400 | 13.71 | 14.66 | 13.43 | 300 | 0 | 0.0 | |
02/10/2015 |
13.71
|
2,600 | 14.72 | 14.72 | 13.67 | 200 | 0 | 0.0 | |
01/10/2015 |
14.72
|
800 | 14.08 | 14.72 | 13.84 | 100 | 0 | 0.0 | |
30/09/2015 |
14.08
|
4,700 | 15.57 | 15.57 | 14.04 | 1,900 | 0 | 0.1 | |
29/09/2015 |
15.57
|
1,600 | 14.93 | 15.57 | 13.57 | 800 | 0 | 0.0 | |
28/09/2015 |
14.93
|
200 | 15.06 | 15.23 | 14.93 | 0 | 0 | 0 | |
25/09/2015 |
15.06
|
700 | 15.81 | 15.81 | 14.28 | 300 | 0 | 0.0 | |
24/09/2015 |
15.81
|
300 | 14.55 | 15.81 | 15.06 | 300 | 100 | 0.0 | |
23/09/2015 |
14.55
|
13,400 | 16.15 | 16.15 | 14.55 | 200 | 0 | 0.0 | |
22/09/2015 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
21/09/2015 |
16.15
|
200 | 15.20 | 16.15 | 15.27 | 200 | 0 | 0.0 | |
18/09/2015 |
15.20
|
2,500 | 15.16 | 15.20 | 13.91 | 400 | 0 | 0.0 | |
17/09/2015: Cổ tức tiền mặt tỉ lệ: 30.3% | |||||||||
17/09/2015 |
15.16
|
100 | 14.20 | 15.16 | 15.16 | 100 | 0 | 0.0 | |
16/09/2015 |
14.20
|
4,700 | 14.24 | 14.24 | 13.35 | 100 | 0 | 0.0 | |
15/09/2015 |
14.24
|
300 | 14.24 | 14.24 | 13.51 | 100 | 0 | 0.0 | |
14/09/2015 |
14.24
|
200 | 14.17 | 14.24 | 14.24 | 0 | 0 | 0 | |
11/09/2015 |
14.17
|
300 | 13.32 | 14.30 | 14.17 | 0 | 0 | 0 | |
10/09/2015 |
13.32
|
1,400 | 14.24 | 14.24 | 13.32 | 0 | 0 | 0 | |
09/09/2015 |
14.24
|
400 | 13.63 | 14.46 | 14.24 | 400 | 0 | 0.0 | |
08/09/2015 |
13.63
|
400 | 14.52 | 14.52 | 13.29 | 300 | 0 | 0.0 | |
07/09/2015 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
04/09/2015 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
03/09/2015 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
01/09/2015 |
14.52
|
2,000 | 14.52 | 14.52 | 14.36 | 0 | 100 | -0.0 | |
31/08/2015 |
14.52
|
1,900 | 14.87 | 14.87 | 13.38 | 600 | 100 | 0.0 | |
28/08/2015 |
14.87
|
1,000 | 13.60 | 14.87 | 13.29 | 700 | 100 | 0.0 | |
27/08/2015 |
13.60
|
200 | 14.17 | 14.17 | 13.60 | 0 | 0 | 0 | |
26/08/2015 |
14.17
|
200 | 14.39 | 14.39 | 14.17 | 0 | 0 | 0 | |
25/08/2015 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
24/08/2015 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
21/08/2015 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
20/08/2015 |
14.39
|
600 | 14.49 | 14.49 | 13.32 | 0 | 0 | 0 | |
19/08/2015 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
18/08/2015 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
17/08/2015 |
14.49
|
200 | 14.24 | 14.49 | 14.27 | 0 | 100 | -0.0 | |
14/08/2015 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
13/08/2015 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
12/08/2015 |
14.24
|
200 | 14.24 | 14.24 | 13.29 | 100 | 0 | 0.0 | |
11/08/2015 |
14.24
|
400 | 14.65 | 14.65 | 13.60 | 200 | 0 | 0.0 | |
10/08/2015 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
07/08/2015 |
14.65
|
200 | 14.52 | 14.65 | 14.65 | 200 | 100 | 0.0 | |
06/08/2015 |
14.52
|
400 | 15.28 | 15.28 | 13.92 | 200 | 0 | 0.0 | |
05/08/2015 |
15.28
|
900 | 15.37 | 15.37 | 13.92 | 600 | 0 | 0.0 | |
04/08/2015 |
15.37
|
4,800 | 15.60 | 15.60 | 14.08 | 200 | 0 | 0.0 | |
03/08/2015 |
15.60
|
1,300 | 15.82 | 15.82 | 14.55 | 400 | 0 | 0.0 | |
31/07/2015 |
15.82
|
600 | 16.13 | 16.13 | 14.55 | 300 | 0 | 0.0 | |
30/07/2015 |
16.13
|
100 | 15.06 | 16.13 | 16.13 | 100 | 100 | 0 | |
29/07/2015 |
15.06
|
2,900 | 15.79 | 15.79 | 14.55 | 200 | 0 | 0.0 | |
28/07/2015 |
15.79
|
300 | 16.04 | 16.13 | 15.79 | 0 | 0 | 0 | |
27/07/2015 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
24/07/2015 |
16.04
|
1,000 | 16.42 | 16.42 | 15.50 | 200 | 200 | -0.0 | |
23/07/2015 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
22/07/2015 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
21/07/2015 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
20/07/2015 |
16.42
|
1,000 | 16.64 | 16.64 | 15.88 | 300 | 0 | 0.0 | |
17/07/2015 |
16.64
|
200 | 16.04 | 16.64 | 16.04 | 200 | 0 | 0.0 | |
16/07/2015 |
16.04
|
200 | 16.13 | 16.13 | 15.53 | 100 | 0 | 0.0 | |
15/07/2015 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |