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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
11.55
|
159,110 | 11.88 | 11.88 | 11.30 | 0 | 500 | -0.0 | |
27/11/2015 |
11.88
|
47,560 | 11.80 | 11.97 | 11.72 | 0 | 0 | 0 | |
26/11/2015 |
11.80
|
74,580 | 11.97 | 12.05 | 11.80 | 500 | 0 | 0.0 | |
25/11/2015 |
11.97
|
211,530 | 11.88 | 12.05 | 11.47 | 500 | 500 | 0.0 | |
24/11/2015 |
11.88
|
376,590 | 12.47 | 12.47 | 11.72 | 0 | 0 | 0 | |
23/11/2015 |
12.47
|
242,030 | 12.72 | 12.80 | 12.47 | 500 | 0 | 0.0 | |
20/11/2015 |
12.72
|
135,940 | 12.63 | 12.80 | 12.55 | 620 | 500 | 0.0 | |
19/11/2015 |
12.63
|
230,440 | 12.47 | 12.72 | 12.38 | 550 | 500 | 0.0 | |
18/11/2015 |
12.47
|
258,540 | 12.72 | 12.80 | 12.47 | 0 | 0 | 0 | |
17/11/2015 |
12.72
|
287,990 | 12.80 | 13.05 | 12.63 | 0 | 500 | -0.0 | |
16/11/2015 |
12.80
|
251,130 | 12.38 | 12.88 | 12.38 | 0 | 620 | -0.0 | |
13/11/2015 |
12.38
|
634,620 | 11.88 | 12.47 | 11.97 | 0 | 600 | -0.0 | |
12/11/2015 |
11.88
|
234,710 | 11.47 | 11.88 | 11.47 | 0 | 1,100 | -0.1 | |
11/11/2015 |
11.47
|
74,810 | 11.39 | 11.55 | 11.39 | 0 | 0 | 0 | |
10/11/2015 |
11.39
|
135,930 | 11.64 | 11.64 | 11.39 | 0 | 0 | 0 | |
09/11/2015 |
11.64
|
105,790 | 11.64 | 11.80 | 11.64 | 0 | 0 | 0 | |
06/11/2015 |
11.64
|
175,400 | 11.64 | 11.64 | 11.47 | 0 | 0 | 0 | |
05/11/2015 |
11.64
|
85,840 | 11.55 | 11.72 | 11.47 | 0 | 0 | 0 | |
04/11/2015 |
11.55
|
122,860 | 11.72 | 11.80 | 11.55 | 0 | 0 | 0 | |
03/11/2015 |
11.72
|
142,590 | 11.47 | 11.72 | 11.39 | 0 | 0 | 0 | |
02/11/2015 |
11.47
|
311,300 | 11.80 | 11.80 | 11.39 | 0 | 0 | 0 | |
30/10/2015 |
11.80
|
116,800 | 11.97 | 12.05 | 11.80 | 0 | 0 | 0 | |
29/10/2015 |
11.97
|
219,960 | 12.13 | 12.38 | 11.97 | 100,000 | 100,000 | 0 | |
28/10/2015 |
12.13
|
267,950 | 12.13 | 12.38 | 12.05 | 781,816 | 781,816 | 0 | |
27/10/2015 |
12.13
|
136,640 | 11.97 | 12.13 | 11.88 | 0 | 0 | 0 | |
26/10/2015 |
11.97
|
366,000 | 11.80 | 12.22 | 11.97 | 100,000 | 100,000 | 0 | |
23/10/2015 |
11.80
|
255,860 | 11.39 | 11.80 | 11.39 | 0 | 0 | 0 | |
22/10/2015 |
11.39
|
133,170 | 11.30 | 11.39 | 11.30 | 0 | 0 | 0 | |
21/10/2015 |
11.30
|
198,300 | 11.55 | 11.64 | 11.30 | 0 | 0 | 0 | |
20/10/2015 |
11.55
|
267,030 | 11.47 | 11.72 | 11.30 | 0 | 760 | -0.1 | |
19/10/2015 |
11.47
|
138,040 | 11.47 | 11.80 | 11.30 | 0 | 0 | 0 | |
16/10/2015 |
11.47
|
265,930 | 11.22 | 11.64 | 11.22 | 0 | 0 | 0 | |
15/10/2015 |
11.22
|
396,770 | 10.64 | 11.30 | 10.72 | 0 | 0 | 0 | |
14/10/2015 |
10.64
|
232,110 | 10.31 | 10.80 | 10.47 | 0 | 0 | 0 | |
13/10/2015 |
10.31
|
112,850 | 10.06 | 10.39 | 10.06 | 0 | 0 | 0 | |
12/10/2015 |
10.06
|
64,610 | 10.22 | 10.31 | 10.06 | 0 | 0 | 0 | |
09/10/2015 |
10.22
|
58,880 | 10.22 | 10.39 | 10.22 | 0 | 0 | 0 | |
08/10/2015 |
10.22
|
153,910 | 9.97 | 10.22 | 10.06 | 0 | 0 | 0 | |
07/10/2015 |
9.97
|
155,780 | 10.31 | 10.31 | 9.97 | 0 | 0 | 0 | |
06/10/2015 |
10.31
|
298,180 | 10.31 | 10.64 | 10.22 | 0 | 0 | 0 | |
05/10/2015 |
10.31
|
169,590 | 10.22 | 10.47 | 10.14 | 0 | 0 | 0 | |
02/10/2015 |
10.22
|
72,260 | 10.14 | 10.31 | 10.06 | 0 | 0 | 0 | |
01/10/2015 |
10.14
|
109,820 | 10.06 | 10.22 | 9.97 | 0 | 0 | 0 | |
30/09/2015 |
10.06
|
174,700 | 9.81 | 10.22 | 9.81 | 0 | 0 | 0 | |
29/09/2015 |
9.81
|
61,240 | 9.72 | 9.81 | 9.56 | 0 | 3,700 | -0.2 | |
28/09/2015 |
9.72
|
50,220 | 9.97 | 9.97 | 9.72 | 0 | 0 | 0 | |
25/09/2015 |
9.97
|
183,660 | 9.56 | 9.97 | 9.47 | 0 | 0 | 0 | |
24/09/2015 |
9.56
|
54,840 | 9.64 | 9.64 | 9.47 | 0 | 0 | 0 | |
23/09/2015 |
9.64
|
161,900 | 9.39 | 9.72 | 9.39 | 0 | 0 | 0 | |
22/09/2015 |
9.39
|
22,060 | 9.39 | 9.39 | 9.31 | 0 | 0 | 0 | |
21/09/2015 |
9.39
|
31,710 | 9.23 | 9.39 | 9.23 | 0 | 0 | 0 | |
18/09/2015 |
9.23
|
115,000 | 9.06 | 9.23 | 9.06 | 0 | 0 | 0 | |
17/09/2015 |
9.06
|
37,990 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
16/09/2015 |
9.06
|
20,840 | 9.14 | 9.14 | 8.98 | 0 | 0 | 0 | |
15/09/2015 |
9.14
|
25,480 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 | |
14/09/2015 |
9.14
|
43,030 | 9.14 | 9.23 | 8.89 | 0 | 0 | 0 | |
11/09/2015 |
9.14
|
24,640 | 9.23 | 9.31 | 9.06 | 0 | 0 | 0 | |
10/09/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/09/2015 |
9.23
|
32,340 | 8.98 | 9.23 | 8.98 | 0 | 0 | 0 | |
09/09/2015 |
8.98
|
138,940 | 8.89 | 9.06 | 8.89 | 0 | 0 | 0 | |
08/09/2015 |
8.89
|
13,870 | 8.81 | 8.89 | 8.65 | 0 | 0 | 0 | |
07/09/2015 |
8.81
|
23,180 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 | |
04/09/2015 |
8.89
|
51,040 | 8.65 | 8.89 | 8.65 | 0 | 0 | 0 | |
03/09/2015 |
8.65
|
104,430 | 8.65 | 8.81 | 8.57 | 0 | 0 | 0 | |
01/09/2015 |
8.65
|
94,770 | 8.73 | 8.81 | 8.65 | 0 | 0 | 0 | |
31/08/2015 |
8.73
|
43,790 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 | |
28/08/2015 |
8.89
|
52,470 | 8.81 | 9.06 | 8.73 | 0 | 0 | 0 | |
27/08/2015 |
8.81
|
118,950 | 8.81 | 8.89 | 8.65 | 0 | 0 | 0 | |
26/08/2015 |
8.81
|
110,400 | 8.57 | 8.89 | 8.49 | 0 | 0 | 0 | |
25/08/2015 |
8.57
|
185,140 | 8.73 | 8.89 | 8.32 | 0 | 0 | 0 | |
24/08/2015 |
8.73
|
280,730 | 9.30 | 9.30 | 8.73 | 0 | 0 | 0 | |
21/08/2015 |
9.30
|
372,920 | 9.47 | 9.47 | 9.06 | 0 | 0 | 0 | |
20/08/2015 |
9.47
|
204,020 | 9.38 | 9.71 | 9.30 | 0 | 0 | 0 | |
19/08/2015 |
9.38
|
113,670 | 9.47 | 9.47 | 9.14 | 380,000 | 380,000 | 0 | |
18/08/2015 |
9.47
|
64,070 | 9.47 | 9.55 | 9.30 | 0 | 0 | 0 | |
17/08/2015 |
9.47
|
106,450 | 9.47 | 9.55 | 9.30 | 0 | 700 | -0.0 | |
14/08/2015 |
9.47
|
195,390 | 9.14 | 9.47 | 9.14 | 0 | 0 | 0 | |
13/08/2015 |
9.14
|
91,880 | 9.22 | 9.22 | 8.98 | 0 | 0 | 0 | |
12/08/2015 |
9.22
|
119,120 | 9.14 | 9.47 | 8.98 | 50,000 | 50,000 | 0 | |
11/08/2015 |
9.14
|
98,400 | 9.30 | 9.38 | 9.14 | 0 | 500 | -0.0 | |
10/08/2015 |
9.30
|
222,340 | 8.81 | 9.30 | 8.81 | 0 | 0 | 0 | |
07/08/2015 |
8.81
|
19,230 | 8.73 | 8.81 | 8.65 | 0 | 0 | 0 | |
06/08/2015 |
8.73
|
22,970 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 | |
05/08/2015 |
8.73
|
67,880 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 | |
04/08/2015 |
8.65
|
62,400 | 8.65 | 8.73 | 8.49 | 0 | 0 | 0 | |
03/08/2015 |
8.65
|
101,200 | 8.65 | 8.65 | 8.32 | 0 | 0 | 0 | |
31/07/2015 |
8.65
|
49,340 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 | |
30/07/2015 |
8.65
|
67,470 | 8.81 | 8.81 | 8.65 | 0 | 20 | -0.0 | |
29/07/2015 |
8.81
|
65,720 | 8.89 | 8.98 | 8.73 | 0 | 0 | 0 | |
28/07/2015 |
8.89
|
79,680 | 9.06 | 9.14 | 8.89 | 0 | 0 | 0 | |
27/07/2015 |
9.06
|
139,160 | 8.65 | 9.14 | 8.65 | 0 | 50 | -0.0 | |
24/07/2015 |
8.65
|
180,380 | 8.11 | 8.65 | 8.13 | 0 | 860 | -0.0 | |
23/07/2015 |
8.11
|
46,220 | 8.14 | 8.16 | 8.11 | 0 | 3,000 | -0.1 | |
22/07/2015 |
8.14
|
33,080 | 8.14 | 8.16 | 8.06 | 0 | 0 | 0 | |
21/07/2015 |
8.14
|
82,110 | 8.00 | 8.16 | 8.00 | 0 | 3,890 | -0.2 | |
20/07/2015 |
8.00
|
104,090 | 7.83 | 8.16 | 7.82 | 0 | 410 | -0.0 | |
17/07/2015 |
7.83
|
28,360 | 7.77 | 7.85 | 7.75 | 0 | 0 | 0 | |
16/07/2015 |
7.77
|
37,620 | 7.82 | 7.82 | 7.75 | 100,000 | 100,100 | -0.0 | |
15/07/2015 |
7.82
|
54,200 | 7.82 | 7.88 | 7.75 | 0 | 0 | 0 | |
14/07/2015 |
7.82
|
40,580 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 | |
13/07/2015 |
7.88
|
24,800 | 7.85 | 7.88 | 7.82 | 0 | 300 | -0.0 |