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) |
-1.70 | -4.93% | 7,200 | 0 | 0 |
32
36
32.80
|
2 tháng
(2024-07-22) |
3.60 | 12.33% | 26,300 | 0 | -0.0 |
29.20
36
32.80
|
3 tháng
(2024-06-24) |
2.90 | 9.70% | 34,600 | -600 | -0.0 |
29.20
36
32.80
|
6 tháng
(2024-03-25) |
4.83 | 17.27% | 411,274 | -23,831 | -0.7 |
26.59
36
32.80
|
12 tháng
(2023-09-26) |
10.37 | 46.26% | 1,344,902 | -152,335 | -4.2 |
22.43
36
32.80
|
24 tháng
(2022-10-03) |
8.70 | 36.09% | 3,789,972 | -332,034 | -8.8 |
21.15
36
32.80
|
36 tháng
(2021-10-06) |
6.82 | 26.26% | 21,537,461 | -408,450 | -12.1 |
18.36
36
32.80
|
60 tháng
(2019-10-17) |
10.46 | 46.82% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
9.56
|
12,396 | 9.56 | 9.67 | 9.56 | 0 | 0 | 0 | |
01/12/2015 |
9.56
|
53,603 | 9.56 | 9.62 | 9.51 | 0 | 0 | 0 | |
30/11/2015 |
9.56
|
88,300 | 9.78 | 9.78 | 9.51 | 0 | 4,600 | -0.1 | |
27/11/2015 |
9.78
|
61,800 | 9.78 | 9.83 | 9.78 | 0 | 0 | 0 | |
26/11/2015 |
9.78
|
142,747 | 9.78 | 9.88 | 9.78 | 100 | 8,000 | -0.1 | |
25/11/2015 |
9.78
|
65,790 | 9.78 | 9.83 | 9.72 | 0 | 0 | 0 | |
24/11/2015 |
9.78
|
57,326 | 9.78 | 9.88 | 9.78 | 0 | 0 | 0 | |
23/11/2015 |
9.78
|
53,000 | 9.88 | 9.93 | 9.78 | 0 | 0 | 0 | |
20/11/2015 |
9.88
|
15,010 | 9.83 | 9.93 | 9.83 | 0 | 0 | 0 | |
19/11/2015 |
9.83
|
35,800 | 9.93 | 10.04 | 9.83 | 0 | 8,000 | -0.1 | |
18/11/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/11/2015 |
9.93
|
78,951 | 9.88 | 10.30 | 9.83 | 0 | 8,000 | -0.1 | |
17/11/2015 |
9.88
|
142,792 | 9.73 | 9.88 | 9.73 | 0 | 0 | 0 | |
16/11/2015 |
9.73
|
106,880 | 9.93 | 9.93 | 9.73 | 0 | 8,000 | -0.2 | |
13/11/2015 |
9.93
|
37,589 | 9.98 | 9.98 | 9.83 | 0 | 0 | 0 | |
12/11/2015 |
9.98
|
116,127 | 9.98 | 9.98 | 9.78 | 0 | 8,000 | -0.2 | |
11/11/2015 |
9.98
|
55,297 | 9.98 | 10.03 | 9.78 | 0 | 8,000 | -0.2 | |
10/11/2015 |
9.98
|
89,430 | 10.03 | 10.03 | 9.88 | 0 | 1,800 | -0.0 | |
09/11/2015 |
10.03
|
33,342 | 10.03 | 10.03 | 9.88 | 0 | 0 | 0 | |
06/11/2015 |
10.03
|
112,303 | 10.18 | 10.18 | 9.98 | 0 | 0 | 0 | |
05/11/2015 |
10.18
|
135,470 | 10.18 | 10.18 | 10.13 | 0 | 0 | 0 | |
04/11/2015 |
10.18
|
350,647 | 9.93 | 10.28 | 10.13 | 5,000 | 0 | 0.1 | |
03/11/2015 |
9.93
|
137,740 | 9.88 | 10.03 | 9.83 | 0 | 0 | 0 | |
02/11/2015 |
9.88
|
182,136 | 10.03 | 10.13 | 9.88 | 0 | 600 | -0.0 | |
30/10/2015 |
10.03
|
366,133 | 10.03 | 10.03 | 9.88 | 0 | 5,000 | -0.1 | |
29/10/2015 |
10.03
|
91,300 | 9.98 | 10.08 | 9.98 | 0 | 0 | 0 | |
28/10/2015 |
9.98
|
190,439 | 9.73 | 9.98 | 9.73 | 0 | 500 | -0.0 | |
27/10/2015 |
9.73
|
162,673 | 9.68 | 9.73 | 9.68 | 500 | 0 | 0.0 | |
26/10/2015 |
9.68
|
148,068 | 9.83 | 9.83 | 9.53 | 14,500 | 4,300 | 0.2 | |
23/10/2015 |
9.83
|
65,910 | 9.78 | 9.88 | 9.78 | 500 | 2,700 | -0.0 | |
22/10/2015 |
9.78
|
81,315 | 9.78 | 9.83 | 9.68 | 0 | 0 | 0 | |
21/10/2015 |
9.78
|
199,094 | 9.83 | 9.88 | 9.73 | 5,000 | 0 | 0.1 | |
20/10/2015 |
9.83
|
123,300 | 9.93 | 9.93 | 9.78 | 0 | 0 | 0 | |
19/10/2015 |
9.93
|
85,038 | 9.98 | 10.03 | 9.93 | 10,600 | 0 | 0.2 | |
16/10/2015 |
9.98
|
160,906 | 9.98 | 10.08 | 9.98 | 800 | 0 | 0.0 | |
15/10/2015 |
9.98
|
104,100 | 9.98 | 10.03 | 9.93 | 0 | 0 | 0 | |
14/10/2015 |
9.98
|
179,110 | 9.93 | 9.98 | 9.88 | 0 | 0 | 0 | |
13/10/2015 |
9.93
|
172,421 | 10.08 | 10.08 | 9.93 | 0 | 0 | 0 | |
12/10/2015 |
10.08
|
169,668 | 10.23 | 10.23 | 10.08 | 13,800 | 0 | 0.3 | |
09/10/2015 |
10.23
|
361,630 | 10.08 | 10.43 | 10.08 | 0 | 0 | 0 | |
08/10/2015 |
10.08
|
112,704 | 10.03 | 10.08 | 9.98 | 5,000 | 0 | 0.1 | |
07/10/2015 |
10.03
|
442,877 | 9.93 | 10.28 | 9.93 | 0 | 20,100 | -0.4 | |
06/10/2015 |
9.93
|
263,173 | 9.78 | 10.03 | 9.83 | 0 | 89,226 | -1.8 | |
05/10/2015 |
9.78
|
214,678 | 9.63 | 9.78 | 9.63 | 0 | 77,400 | -1.5 | |
02/10/2015 |
9.63
|
56,828 | 9.68 | 9.68 | 9.58 | 0 | 21,000 | -0.4 | |
01/10/2015 |
9.68
|
41,145 | 9.58 | 9.68 | 9.58 | 0 | 0 | 0 | |
30/09/2015 |
9.58
|
75,760 | 9.53 | 9.68 | 9.43 | 0 | 25,000 | -0.5 | |
29/09/2015 |
9.53
|
80,900 | 9.63 | 9.63 | 9.48 | 0 | 0 | 0 | |
28/09/2015 |
9.63
|
164,901 | 9.63 | 9.83 | 9.63 | 0 | 0 | 0 | |
25/09/2015 |
9.63
|
57,256 | 9.78 | 9.78 | 9.58 | 0 | 19,736 | -0.4 | |
24/09/2015 |
9.78
|
127,900 | 9.88 | 9.93 | 9.73 | 0 | 20,000 | -0.4 | |
23/09/2015 |
9.88
|
143,400 | 9.68 | 9.88 | 9.63 | 0 | 10,000 | -0.2 | |
22/09/2015 |
9.68
|
163,550 | 9.53 | 9.78 | 9.63 | 0 | 0 | 0 | |
21/09/2015 |
9.53
|
77,402 | 9.53 | 9.58 | 9.43 | 0 | 2,000 | -0.0 | |
18/09/2015 |
9.53
|
197,223 | 9.33 | 9.53 | 9.38 | 0 | 47,594 | -0.9 | |
17/09/2015 |
9.33
|
227,206 | 9.28 | 9.38 | 9.28 | 600 | 55,000 | -1.0 | |
16/09/2015 |
9.28
|
64,309 | 9.28 | 9.28 | 9.23 | 0 | 26,000 | -0.5 | |
15/09/2015 |
9.28
|
81,600 | 9.33 | 9.38 | 8.43 | 0 | 27,900 | -0.5 | |
14/09/2015 |
9.33
|
69,547 | 9.43 | 9.43 | 9.28 | 0 | 100 | -0.0 | |
11/09/2015 |
9.43
|
25,100 | 9.43 | 9.43 | 9.38 | 0 | 0 | 0 | |
10/09/2015 |
9.43
|
46,070 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 | |
09/09/2015 |
9.48
|
146,394 | 9.33 | 9.58 | 9.43 | 0 | 0 | 0 | |
08/09/2015 |
9.33
|
89,659 | 9.33 | 9.53 | 9.28 | 100 | 0 | 0.0 | |
07/09/2015 |
9.33
|
101,969 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 | |
04/09/2015 |
9.33
|
110,460 | 9.38 | 9.53 | 9.08 | 0 | 0 | 0 | |
03/09/2015 |
9.38
|
271,985 | 9.63 | 9.63 | 9.23 | 0 | 58,000 | -1.1 | |
01/09/2015 |
9.63
|
145,115 | 9.63 | 9.83 | 9.48 | 30,000 | 50,900 | -0.4 | |
31/08/2015 |
9.63
|
100,627 | 9.88 | 9.88 | 9.58 | 0 | 4,500 | -0.1 | |
28/08/2015 |
9.88
|
216,651 | 9.98 | 10.18 | 9.88 | 0 | 38,800 | -0.8 | |
27/08/2015 |
9.98
|
196,668 | 9.98 | 10.33 | 9.88 | 0 | 0 | 0 | |
26/08/2015 |
9.98
|
330,917 | 9.53 | 10.08 | 9.58 | 0 | 13,000 | -0.3 | |
25/08/2015 |
9.53
|
297,561 | 8.98 | 9.53 | 8.53 | 100 | 0 | 0.0 | |
24/08/2015 |
8.98
|
420,806 | 9.63 | 9.63 | 8.73 | 500 | 0 | 0.0 | |
21/08/2015 |
9.63
|
293,623 | 9.98 | 9.98 | 9.03 | 0 | 0 | 0 | |
20/08/2015 |
9.98
|
221,415 | 9.98 | 9.98 | 9.78 | 0 | 0 | 0 | |
19/08/2015 |
9.98
|
101,860 | 9.98 | 10.08 | 9.93 | 0 | 0 | 0 | |
18/08/2015 |
9.98
|
122,541 | 9.78 | 10.08 | 9.78 | 25,000 | 1,000 | 0.5 | |
17/08/2015 |
9.78
|
216,572 | 10.13 | 10.13 | 9.73 | 10,000 | 0 | 0.2 | |
14/08/2015 |
10.13
|
155,252 | 10.28 | 10.33 | 9.98 | 10,000 | 0 | 0.2 | |
13/08/2015 |
10.28
|
152,000 | 10.48 | 10.48 | 10.18 | 63,000 | 0 | 1.3 | |
12/08/2015 |
10.48
|
109,370 | 10.68 | 10.68 | 10.48 | 20,000 | 0 | 0.4 | |
11/08/2015 |
10.68
|
129,141 | 10.68 | 10.73 | 10.63 | 18,000 | 0 | 0.4 | |
10/08/2015 |
10.68
|
84,018 | 10.68 | 10.73 | 10.48 | 0 | 0 | 0 | |
07/08/2015 |
10.68
|
104,648 | 10.63 | 10.68 | 10.58 | 0 | 0 | 0 | |
06/08/2015 |
10.63
|
62,310 | 10.63 | 10.73 | 10.58 | 0 | 0 | 0 | |
05/08/2015 |
10.63
|
97,181 | 10.63 | 10.68 | 10.63 | 200 | 0 | 0.0 | |
04/08/2015 |
10.63
|
27,515 | 10.63 | 10.73 | 10.58 | 0 | 0 | 0 | |
03/08/2015 |
10.63
|
126,179 | 10.98 | 10.98 | 10.58 | 0 | 0 | 0 | |
31/07/2015 |
10.98
|
111,932 | 11.08 | 11.08 | 10.93 | 0 | 0 | 0 | |
30/07/2015 |
11.08
|
264,310 | 10.83 | 11.08 | 10.83 | 93,500 | 0 | 2.0 | |
29/07/2015 |
10.83
|
106,325 | 10.83 | 10.83 | 10.68 | 31,500 | 0 | 0.7 | |
28/07/2015 |
10.83
|
255,738 | 10.93 | 10.98 | 10.83 | 20,000 | 13,300 | 0.1 | |
27/07/2015 |
10.93
|
367,248 | 10.83 | 11.08 | 10.83 | 84,900 | 30,000 | 1.2 | |
24/07/2015 |
10.83
|
202,033 | 10.73 | 10.88 | 10.68 | 0 | 400 | -0.0 | |
23/07/2015 |
10.73
|
205,327 | 10.73 | 10.73 | 10.58 | 500 | 0 | 0.0 | |
22/07/2015 |
10.73
|
340,510 | 10.68 | 10.73 | 10.48 | 20,000 | 22,800 | -0.1 | |
21/07/2015 |
10.68
|
259,688 | 10.83 | 10.83 | 10.58 | 0 | 0 | 0 | |
20/07/2015 |
10.83
|
314,393 | 11.03 | 11.03 | 10.68 | 0 | 40,200 | -0.9 | |
17/07/2015 |
11.03
|
145,370 | 10.88 | 11.03 | 10.93 | 0 | 0 | 0 | |
16/07/2015 |
10.88
|
204,870 | 10.98 | 11.03 | 10.88 | 1,000 | 0 | 0.0 | |
15/07/2015 |
10.98
|
274,700 | 10.98 | 11.19 | 10.93 | 0 | 100 | -0.0 |