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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
13.90
|
900 | 13.51 | 14.06 | 13.82 | 0 | 0 | 0 | |
01/12/2015 |
13.51
|
800 | 13.36 | 13.51 | 13.51 | 0 | 0 | 0 | |
30/11/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
27/11/2015 |
13.36
|
100 | 14.06 | 14.06 | 13.36 | 0 | 0 | 0 | |
26/11/2015 |
14.06
|
2,000 | 14.29 | 14.29 | 14.06 | 0 | 0 | 0 | |
25/11/2015 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
24/11/2015 |
14.29
|
2,800 | 13.90 | 14.29 | 13.90 | 0 | 0 | 0 | |
23/11/2015 |
13.90
|
2,700 | 14.29 | 14.29 | 13.90 | 0 | 0 | 0 | |
20/11/2015 |
14.29
|
1,200 | 13.28 | 14.29 | 13.51 | 0 | 0 | 0 | |
19/11/2015 |
13.28
|
3,116 | 13.75 | 13.90 | 13.28 | 0 | 400 | -0.0 | |
18/11/2015 |
13.75
|
1,500 | 13.67 | 13.75 | 13.75 | 0 | 0 | 0 | |
17/11/2015 |
13.67
|
1,600 | 14.67 | 14.67 | 13.67 | 0 | 0 | 0 | |
16/11/2015 |
14.67
|
700 | 13.90 | 14.67 | 14.67 | 0 | 0 | 0 | |
13/11/2015 |
13.90
|
2,300 | 13.90 | 13.98 | 13.90 | 0 | 0 | 0 | |
12/11/2015 |
13.90
|
1,300 | 14.29 | 14.29 | 13.90 | 0 | 0 | 0 | |
11/11/2015 |
14.29
|
1,100 | 14.67 | 14.67 | 13.21 | 0 | 0 | 0 | |
10/11/2015 |
14.67
|
100 | 14.06 | 14.67 | 14.67 | 0 | 0 | 0 | |
09/11/2015 |
14.06
|
3,600 | 14.60 | 14.60 | 14.06 | 0 | 0 | 0 | |
06/11/2015 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
05/11/2015 |
14.60
|
400 | 14.44 | 14.67 | 14.60 | 0 | 0 | 0 | |
04/11/2015 |
14.44
|
3,700 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
03/11/2015 |
14.44
|
1,900 | 14.60 | 14.60 | 14.44 | 0 | 0 | 0 | |
02/11/2015 |
14.60
|
1,400 | 15.06 | 15.06 | 14.60 | 0 | 0 | 0 | |
30/10/2015 |
15.06
|
3,700 | 14.44 | 15.06 | 14.67 | 0 | 0 | 0 | |
29/10/2015 |
14.44
|
7,200 | 14.60 | 14.67 | 14.44 | 0 | 0 | 0 | |
28/10/2015 |
14.60
|
500 | 14.67 | 14.67 | 14.60 | 0 | 0 | 0 | |
27/10/2015 |
14.67
|
1,000 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
26/10/2015 |
14.67
|
5,100 | 15.06 | 15.06 | 14.29 | 1,400 | 0 | 0.0 | |
23/10/2015 |
15.06
|
6,000 | 14.98 | 15.37 | 14.98 | 1,100 | 0 | 0.0 | |
22/10/2015 |
14.98
|
4,400 | 15.21 | 15.21 | 14.98 | 0 | 0 | 0 | |
21/10/2015 |
15.21
|
13,000 | 14.67 | 15.21 | 14.67 | 0 | 0 | 0 | |
20/10/2015 |
14.67
|
2,100 | 14.67 | 15.06 | 14.67 | 0 | 0 | 0 | |
19/10/2015 |
14.67
|
5,700 | 14.67 | 14.67 | 14.67 | 500 | 0 | 0.0 | |
16/10/2015 |
14.67
|
6,700 | 14.67 | 14.90 | 14.67 | 0 | 0 | 0 | |
15/10/2015 |
14.67
|
10,000 | 14.67 | 14.67 | 14.67 | 1,800 | 0 | 0.0 | |
14/10/2015 |
14.67
|
800 | 14.29 | 14.83 | 14.44 | 400 | 0 | 0.0 | |
13/10/2015 |
14.29
|
110 | 14.13 | 14.29 | 14.29 | 0 | 0 | 0 | |
12/10/2015 |
14.13
|
1,530 | 14.75 | 14.75 | 14.13 | 0 | 0 | 0 | |
09/10/2015 |
14.75
|
100 | 13.98 | 14.75 | 14.75 | 0 | 0 | 0 | |
08/10/2015 |
13.98
|
980 | 14.29 | 14.29 | 13.13 | 0 | 0 | 0 | |
07/10/2015 |
14.29
|
2,000 | 14.60 | 14.60 | 14.29 | 0 | 0 | 0 | |
06/10/2015 |
14.60
|
3,300 | 13.90 | 14.60 | 13.90 | 0 | 1,200 | -0.0 | |
05/10/2015 |
13.90
|
5,300 | 13.98 | 14.83 | 13.90 | 0 | 0 | 0 | |
02/10/2015 |
13.98
|
2,000 | 14.29 | 14.29 | 13.98 | 0 | 0 | 0 | |
01/10/2015 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 66 | -0.0 | |
30/09/2015 |
14.29
|
900 | 14.29 | 14.29 | 13.90 | 0 | 200 | -0.0 | |
29/09/2015 |
14.29
|
2,600 | 14.67 | 14.67 | 13.44 | 0 | 0 | 0 | |
28/09/2015 |
14.67
|
4,200 | 14.29 | 14.67 | 14.29 | 0 | 0 | 0 | |
25/09/2015 |
14.29
|
1,200 | 13.75 | 14.29 | 13.90 | 0 | 0 | 0 | |
24/09/2015 |
13.75
|
11,100 | 13.90 | 14.29 | 13.75 | 0 | 0 | 0 | |
23/09/2015 |
13.90
|
10,200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
22/09/2015 |
13.90
|
9,400 | 14.21 | 14.29 | 13.59 | 0 | 0 | 0 | |
21/09/2015 |
14.21
|
21,000 | 14.13 | 14.29 | 13.51 | 0 | 0 | 0 | |
18/09/2015 |
14.13
|
9,300 | 13.90 | 14.13 | 13.36 | 100 | 0 | 0.0 | |
17/09/2015 |
13.90
|
4,233 | 13.13 | 13.90 | 13.82 | 0 | 0 | 0 | |
16/09/2015 |
13.13
|
6,600 | 13.51 | 13.90 | 12.28 | 0 | 2,000 | -0.0 | |
15/09/2015 |
13.51
|
200 | 14.52 | 14.52 | 13.51 | 0 | 0 | 0 | |
14/09/2015 |
14.52
|
133 | 13.51 | 14.52 | 14.52 | 0 | 0 | 0 | |
11/09/2015 |
13.51
|
3,300 | 13.51 | 14.06 | 13.51 | 0 | 0 | 0 | |
10/09/2015 |
13.51
|
110 | 13.90 | 13.90 | 13.51 | 0 | 0 | 0 | |
09/09/2015 |
13.90
|
1,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
08/09/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/09/2015 |
13.90
|
3,700 | 13.82 | 13.90 | 13.67 | 0 | 0 | 0 | |
07/09/2015 |
13.82
|
3,307 | 13.75 | 13.82 | 13.75 | 0 | 0 | 0 | |
04/09/2015 |
13.75
|
21,900 | 13.75 | 13.82 | 13.75 | 0 | 0 | 0 | |
03/09/2015 |
13.75
|
3,700 | 13.75 | 13.75 | 13.68 | 0 | 0 | 0 | |
01/09/2015 |
13.75
|
4,800 | 13.68 | 13.75 | 13.68 | 0 | 0 | 0 | |
31/08/2015 |
13.68
|
8,700 | 13.61 | 13.90 | 13.68 | 0 | 0 | 0 | |
28/08/2015 |
13.61
|
5,513 | 13.82 | 13.90 | 13.54 | 0 | 0 | 0 | |
27/08/2015 |
13.82
|
4,000 | 13.82 | 13.82 | 13.47 | 0 | 0 | 0 | |
26/08/2015 |
13.82
|
7,300 | 13.04 | 13.82 | 13.11 | 5,000 | 0 | 0.1 | |
25/08/2015 |
13.04
|
13,300 | 12.83 | 13.18 | 12.33 | 0 | 300 | -0.0 | |
24/08/2015 |
12.83
|
18,706 | 14.04 | 14.04 | 12.68 | 0 | 0 | 0 | |
21/08/2015 |
14.04
|
5,000 | 14.25 | 14.25 | 13.54 | 0 | 0 | 0 | |
20/08/2015 |
14.25
|
19,600 | 14.54 | 14.54 | 14.25 | 0 | 0 | 0 | |
19/08/2015 |
14.54
|
52,100 | 13.97 | 14.54 | 13.90 | 0 | 0 | 0 | |
18/08/2015 |
13.97
|
100 | 13.68 | 13.97 | 13.97 | 0 | 0 | 0 | |
17/08/2015 |
13.68
|
10,500 | 13.68 | 13.82 | 13.68 | 0 | 0 | 0 | |
14/08/2015 |
13.68
|
200 | 14.25 | 14.25 | 13.61 | 0 | 0 | 0 | |
13/08/2015 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
12/08/2015 |
14.25
|
700 | 14.11 | 14.25 | 13.90 | 0 | 0 | 0 | |
11/08/2015 |
14.11
|
35,400 | 14.18 | 14.25 | 14.11 | 0 | 0 | 0 | |
10/08/2015 |
14.18
|
15,400 | 14.11 | 14.25 | 12.76 | 0 | 0 | 0 | |
07/08/2015 |
14.11
|
7,100 | 14.11 | 14.11 | 13.90 | 0 | 0 | 0 | |
06/08/2015 |
14.11
|
8,600 | 14.04 | 14.11 | 13.97 | 0 | 0 | 0 | |
05/08/2015 |
14.04
|
17,000 | 14.25 | 14.32 | 14.04 | 0 | 0 | 0 | |
04/08/2015 |
14.25
|
5,700 | 13.97 | 14.25 | 13.97 | 0 | 0 | 0 | |
03/08/2015 |
13.97
|
3,600 | 13.75 | 14.25 | 13.68 | 0 | 0 | 0 | |
31/07/2015 |
13.75
|
18,200 | 13.68 | 14.11 | 13.75 | 0 | 0 | 0 | |
30/07/2015 |
13.68
|
3,900 | 13.61 | 13.90 | 13.68 | 0 | 0 | 0 | |
29/07/2015 |
13.61
|
8,600 | 14.18 | 14.25 | 13.61 | 0 | 0 | 0 | |
28/07/2015 |
14.18
|
4,700 | 13.82 | 14.18 | 13.54 | 0 | 0 | 0 | |
27/07/2015 |
13.82
|
32,600 | 14.75 | 14.75 | 13.61 | 4,000 | 0 | 0.1 | |
24/07/2015 |
14.75
|
22,600 | 15.32 | 15.32 | 14.75 | 2,700 | 0 | 0.1 | |
23/07/2015 |
15.32
|
25,200 | 15.68 | 15.68 | 15.32 | 0 | 0 | 0 | |
22/07/2015 |
15.68
|
28,400 | 15.18 | 15.68 | 15.68 | 0 | 0 | 0 | |
21/07/2015 |
15.18
|
39,400 | 16.75 | 17.03 | 15.18 | 400 | 0 | 0.0 | |
20/07/2015 |
16.75
|
42,500 | 15.68 | 17.24 | 15.89 | 0 | 5,000 | -0.1 | |
17/07/2015 |
15.68
|
40,600 | 14.39 | 15.68 | 14.39 | 0 | 0 | 0 | |
16/07/2015 |
14.39
|
17,600 | 14.32 | 14.47 | 14.25 | 0 | 0 | 0 | |
15/07/2015 |
14.32
|
600 | 14.11 | 14.32 | 14.32 | 0 | 0 | 0 |