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) |
-1.50 | -5.36% | 1,985,900 | -700 | -0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,637,100 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-20) |
-3.50 | -11.67% | 9,323,900 | -1,534,300 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-22) |
4.07 | 18.15% | 12,356,200 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,234,500 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-29) |
11.31 | 74.43% | 17,806,085 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-04) |
-0.52 | -1.94% | 43,582,975 | -159,068 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-15) |
17.25 | 186.38% | 72,790,956 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2015 |
16.32
|
17,800 | 16.54 | 16.54 | 16.32 | 0 | 0 | 0 | |
25/11/2015 |
16.54
|
26,900 | 16.54 | 16.54 | 16.25 | 0 | 0 | 0 | |
24/11/2015 |
16.54
|
14,100 | 16.61 | 16.61 | 16.46 | 0 | 0 | 0 | |
23/11/2015 |
16.61
|
25,600 | 16.68 | 16.68 | 16.39 | 0 | 0 | 0 | |
20/11/2015 |
16.68
|
25,500 | 16.68 | 17.04 | 16.46 | 0 | 0 | 0 | |
19/11/2015 |
16.68
|
20,900 | 16.68 | 16.68 | 16.54 | 0 | 0 | 0 | |
18/11/2015 |
16.68
|
45,500 | 16.68 | 16.75 | 16.61 | 0 | 0 | 0 | |
17/11/2015 |
16.68
|
16,000 | 16.68 | 16.68 | 16.46 | 0 | 0 | 0 | |
16/11/2015 |
16.68
|
51,400 | 17.26 | 17.26 | 16.68 | 24,100 | 0 | 0.6 | |
13/11/2015 |
17.26
|
18,800 | 16.61 | 17.41 | 16.97 | 0 | 0 | 0 | |
12/11/2015 |
16.61
|
41,100 | 16.54 | 17.04 | 16.46 | 7,200 | 0 | 0.2 | |
11/11/2015 |
16.54
|
40,600 | 16.25 | 17.04 | 16.25 | 5,000 | 0 | 0.1 | |
10/11/2015 |
16.25
|
20,200 | 16.68 | 16.90 | 16.25 | 0 | 0 | 0 | |
09/11/2015 |
16.68
|
54,800 | 16.97 | 17.04 | 16.68 | 26,200 | 0 | 0.6 | |
06/11/2015 |
16.97
|
13,200 | 17.04 | 17.04 | 16.83 | 0 | 1,000 | -0.0 | |
05/11/2015 |
17.04
|
32,700 | 16.68 | 17.55 | 16.68 | 0 | 0 | 0 | |
04/11/2015 |
16.68
|
49,900 | 17.26 | 17.41 | 16.68 | 0 | 0 | 0 | |
03/11/2015 |
17.26
|
47,800 | 17.26 | 17.48 | 17.04 | 25,300 | 0 | 0.6 | |
02/11/2015 |
17.26
|
154,300 | 17.84 | 17.84 | 17.19 | 90,700 | 0 | 2.2 | |
30/10/2015 |
17.84
|
153,900 | 17.91 | 18.20 | 17.77 | 0 | 0 | 0 | |
29/10/2015 |
17.91
|
254,000 | 17.41 | 18.13 | 17.04 | 42,700 | 500 | 1.0 | |
28/10/2015 |
17.41
|
181,700 | 17.12 | 17.77 | 17.33 | 24,600 | 0 | 0.6 | |
27/10/2015 |
17.12
|
137,200 | 16.54 | 17.26 | 16.39 | 12,700 | 0 | 0.3 | |
26/10/2015 |
16.54
|
76,000 | 15.74 | 17.04 | 15.52 | 7,300 | 0 | 0.2 | |
23/10/2015 |
15.74
|
21,700 | 15.96 | 15.96 | 15.23 | 0 | 0 | 0 | |
22/10/2015 |
15.96
|
7,500 | 16.03 | 16.32 | 15.23 | 0 | 0 | 0 | |
21/10/2015 |
16.03
|
33,200 | 16.61 | 16.61 | 15.96 | 0 | 0 | 0 | |
20/10/2015 |
16.61
|
33,000 | 15.59 | 16.68 | 15.52 | 0 | 0 | 0 | |
19/10/2015 |
15.59
|
24,700 | 15.09 | 15.59 | 14.51 | 0 | 0 | 0 | |
16/10/2015 |
15.09
|
38,300 | 15.01 | 15.38 | 14.72 | 0 | 0 | 0 | |
15/10/2015 |
15.01
|
11,100 | 14.87 | 15.01 | 14.51 | 0 | 0 | 0 | |
14/10/2015 |
14.87
|
8,900 | 14.58 | 14.87 | 14.58 | 0 | 0 | 0 | |
13/10/2015 |
14.58
|
3,800 | 14.58 | 14.65 | 14.58 | 0 | 0 | 0 | |
12/10/2015 |
14.58
|
12,200 | 14.65 | 14.72 | 14.58 | 0 | 0 | 0 | |
09/10/2015 |
14.65
|
20,200 | 14.87 | 14.94 | 14.51 | 0 | 0 | 0 | |
08/10/2015 |
14.87
|
14,700 | 15.01 | 15.01 | 14.51 | 0 | 0 | 0 | |
07/10/2015 |
15.01
|
16,200 | 15.01 | 15.96 | 14.87 | 0 | 0 | 0 | |
06/10/2015 |
15.01
|
20,500 | 13.71 | 15.01 | 13.93 | 0 | 0 | 0 | |
05/10/2015 |
13.71
|
42,000 | 15.09 | 15.09 | 13.71 | 500 | 0 | 0.0 | |
02/10/2015 |
15.09
|
9,000 | 15.59 | 15.96 | 14.22 | 0 | 0 | 0 | |
01/10/2015 |
15.59
|
25,000 | 17.26 | 17.26 | 15.59 | 0 | 0 | 0 | |
30/09/2015 |
17.26
|
81,400 | 16.83 | 17.48 | 17.12 | 0 | 0 | 0 | |
29/09/2015 |
16.83
|
99,600 | 16.25 | 17.84 | 16.68 | 0 | 0 | 0 | |
28/09/2015 |
16.25
|
16,700 | 14.80 | 16.25 | 15.96 | 0 | 0 | 0 | |
25/09/2015 |
14.80
|
73,600 | 13.49 | 14.80 | 13.49 | 0 | 0 | 0 | |
24/09/2015 |
13.49
|
17,100 | 12.33 | 13.49 | 13.27 | 0 | 0 | 0 | |
23/09/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
23/09/2015 |
12.33
|
2,800 | 12.33 | 13.42 | 12.33 | 0 | 0 | 0 | |
22/09/2015 |
12.33
|
23,400 | 11.33 | 12.40 | 11.69 | 0 | 0 | 0 | |
21/09/2015 |
11.33
|
9,100 | 11.55 | 11.55 | 11.33 | 0 | 0 | 0 | |
18/09/2015 |
11.55
|
8,100 | 11.76 | 11.76 | 11.40 | 0 | 0 | 0 | |
17/09/2015 |
11.76
|
5,000 | 11.33 | 11.76 | 11.40 | 0 | 0 | 0 | |
16/09/2015 |
11.33
|
3,500 | 11.26 | 11.40 | 11.26 | 0 | 0 | 0 | |
15/09/2015 |
11.26
|
2,500 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 | |
14/09/2015 |
11.40
|
3,500 | 11.40 | 11.40 | 11.33 | 0 | 0 | 0 | |
11/09/2015 |
11.40
|
11,400 | 11.40 | 11.69 | 11.26 | 0 | 0 | 0 | |
10/09/2015 |
11.40
|
4,700 | 11.55 | 11.62 | 11.26 | 0 | 0 | 0 | |
09/09/2015 |
11.55
|
1,700 | 11.40 | 11.55 | 11.40 | 0 | 0 | 0 | |
08/09/2015 |
11.40
|
6,100 | 11.83 | 11.83 | 11.40 | 0 | 0 | 0 | |
07/09/2015 |
11.83
|
15,700 | 10.83 | 11.83 | 11.12 | 0 | 0 | 0 | |
04/09/2015 |
10.83
|
6,000 | 10.76 | 10.98 | 10.83 | 0 | 0 | 0 | |
03/09/2015 |
10.76
|
8,100 | 11.12 | 11.12 | 10.69 | 0 | 0 | 0 | |
01/09/2015 |
11.12
|
7,000 | 11.12 | 11.33 | 10.83 | 0 | 0 | 0 | |
31/08/2015 |
11.12
|
7,200 | 11.40 | 11.40 | 10.98 | 0 | 0 | 0 | |
28/08/2015 |
11.40
|
6,000 | 11.76 | 11.97 | 11.40 | 0 | 0 | 0 | |
27/08/2015 |
11.76
|
3,300 | 11.19 | 12.04 | 10.90 | 0 | 0 | 0 | |
26/08/2015 |
11.19
|
6,700 | 11.19 | 11.19 | 10.98 | 0 | 0 | 0 | |
25/08/2015 |
11.19
|
22,800 | 11.05 | 11.33 | 10.69 | 11,100 | 0 | 0.2 | |
24/08/2015 |
11.05
|
5,300 | 11.40 | 11.40 | 11.05 | 0 | 0 | 0 | |
21/08/2015 |
11.40
|
18,800 | 12.04 | 12.04 | 11.40 | 0 | 0 | 0 | |
20/08/2015 |
12.04
|
22,300 | 11.40 | 12.12 | 11.40 | 0 | 0 | 0 | |
19/08/2015 |
11.40
|
23,000 | 12.26 | 12.26 | 11.40 | 0 | 0 | 0 | |
18/08/2015 |
12.26
|
2,500 | 12.61 | 12.61 | 12.26 | 0 | 0 | 0 | |
17/08/2015 |
12.61
|
15,500 | 12.90 | 12.90 | 12.47 | 0 | 0 | 0 | |
14/08/2015 |
12.90
|
9,200 | 12.47 | 12.97 | 12.83 | 0 | 0 | 0 | |
13/08/2015 |
12.47
|
32,500 | 13.04 | 13.54 | 12.33 | 0 | 0 | 0 | |
12/08/2015 |
13.04
|
95,200 | 13.04 | 15.25 | 13.04 | 0 | 0 | 0 |