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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2015 |
14.26
|
80 | 13.41 | 14.26 | 13.96 | 0 | 0 | 0 | |
22/06/2015 |
13.41
|
2,320 | 14.38 | 15.35 | 13.41 | 0 | 0 | 0 | |
19/06/2015 |
14.38
|
2,510 | 15.41 | 16.08 | 14.38 | 0 | 0 | 0 | |
18/06/2015 |
15.41
|
610 | 16.02 | 16.02 | 14.93 | 0 | 0 | 0 | |
17/06/2015 |
16.02
|
170 | 16.08 | 16.08 | 14.99 | 0 | 0 | 0 | |
16/06/2015 |
16.08
|
20 | 16.63 | 16.63 | 15.47 | 0 | 0 | 0 | |
15/06/2015 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
12/06/2015 |
16.63
|
770 | 15.96 | 16.63 | 14.87 | 0 | 0 | 0 | |
11/06/2015 |
15.96
|
2,700 | 14.99 | 15.96 | 15.60 | 0 | 0 | 0 | |
10/06/2015 |
14.99
|
690 | 14.08 | 14.99 | 14.56 | 0 | 0 | 0 | |
09/06/2015 |
14.08
|
1,330 | 15.11 | 15.11 | 14.08 | 0 | 0 | 0 | |
08/06/2015 |
15.11
|
1,080 | 16.20 | 16.32 | 15.11 | 0 | 0 | 0 | |
05/06/2015 |
16.20
|
90 | 17.42 | 17.42 | 16.20 | 0 | 0 | 0 | |
04/06/2015 |
17.42
|
30 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
03/06/2015 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
02/06/2015 |
17.42
|
10 | 16.93 | 17.42 | 17.42 | 0 | 0 | 0 | |
01/06/2015 |
16.93
|
10 | 16.26 | 16.93 | 16.93 | 0 | 0 | 0 | |
29/05/2015 |
16.26
|
1,630 | 17.48 | 17.48 | 16.26 | 1,000 | 0 | 0.0 | |
28/05/2015 |
17.48
|
9,750 | 17.42 | 17.60 | 16.20 | 9,700 | 0 | 0.3 | |
27/05/2015 |
17.42
|
10 | 16.69 | 17.42 | 17.42 | 0 | 0 | 0 | |
26/05/2015 |
16.69
|
1,780 | 16.08 | 16.69 | 15.05 | 0 | 0 | 0 | |
25/05/2015 |
16.08
|
3,530 | 17.23 | 17.23 | 16.08 | 2,000 | 0 | 0.1 | |
22/05/2015 |
17.23
|
10 | 16.38 | 17.23 | 17.23 | 0 | 0 | 0 | |
21/05/2015 |
16.38
|
4,420 | 17.60 | 17.60 | 16.38 | 4,000 | 0 | 0.1 | |
20/05/2015 |
17.60
|
2,070 | 18.08 | 18.08 | 16.87 | 2,000 | 0 | 0.1 | |
19/05/2015 |
18.08
|
60 | 16.99 | 18.08 | 17.60 | 0 | 0 | 0 | |
18/05/2015 |
16.99
|
10 | 16.14 | 16.99 | 16.99 | 0 | 0 | 0 | |
15/05/2015 |
16.14
|
3,180 | 16.38 | 17.42 | 16.14 | 3,000 | 0 | 0.1 | |
14/05/2015 |
16.38
|
20 | 17.60 | 18.02 | 16.38 | 0 | 0 | 0 | |
13/05/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/05/2015 |
17.60
|
110 | 17.42 | 18.14 | 17.60 | 0 | 0 | 0 | |
12/05/2015 |
17.42
|
400 | 16.72 | 17.47 | 15.55 | 20 | 10 | 0.0 | |
11/05/2015 |
16.72
|
50 | 16.95 | 16.95 | 15.78 | 0 | 0 | 0 | |
08/05/2015 |
16.95
|
60 | 16.25 | 16.95 | 16.95 | 0 | 0 | 0 | |
07/05/2015 |
16.25
|
300 | 16.89 | 16.89 | 15.73 | 0 | 0 | 0 | |
06/05/2015 |
16.89
|
160 | 17.18 | 17.18 | 16.02 | 0 | 0 | 0 | |
05/05/2015 |
17.18
|
860 | 16.31 | 17.18 | 16.31 | 0 | 310 | -0.0 | |
04/05/2015 |
16.31
|
250 | 15.73 | 16.31 | 15.67 | 140 | 0 | 0.0 | |
27/04/2015 |
15.73
|
4,860 | 15.73 | 16.72 | 14.85 | 3,800 | 480 | 0.1 | |
24/04/2015 |
15.73
|
9,430 | 15.32 | 15.73 | 14.27 | 9,100 | 0 | 0.2 | |
23/04/2015 |
15.32
|
40 | 16.13 | 16.78 | 15.32 | 30 | 0 | 0.0 | |
22/04/2015 |
16.13
|
1,930 | 15.14 | 16.19 | 15.73 | 0 | 800 | -0.0 | |
21/04/2015 |
15.14
|
2,220 | 16.19 | 16.89 | 15.14 | 1,900 | 2,020 | -0.0 | |
20/04/2015 |
16.19
|
2,400 | 15.26 | 16.25 | 15.20 | 1,700 | 0 | 0.0 | |
17/04/2015 |
15.26
|
2,220 | 16.31 | 16.95 | 15.26 | 2,010 | 20 | 0.1 | |
16/04/2015 |
16.31
|
3,820 | 16.31 | 16.31 | 15.20 | 3,420 | 3,620 | -0.0 | |
15/04/2015 |
16.31
|
5,370 | 16.25 | 16.89 | 15.44 | 5,330 | 0 | 0.1 | |
14/04/2015 |
16.25
|
1,160 | 16.02 | 16.25 | 14.91 | 1,000 | 0 | 0.0 | |
13/04/2015 |
16.02
|
1,150 | 15.49 | 16.43 | 14.50 | 0 | 10 | -0.0 | |
10/04/2015 |
15.49
|
350 | 16.60 | 16.60 | 15.49 | 300 | 0 | 0.0 | |
09/04/2015 |
16.60
|
10 | 16.19 | 16.60 | 16.60 | 0 | 0 | 0 | |
08/04/2015 |
16.19
|
90 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
07/04/2015 |
16.19
|
40 | 15.38 | 16.43 | 15.73 | 0 | 0 | 0 | |
06/04/2015 |
15.38
|
160 | 16.48 | 17.07 | 15.38 | 0 | 0 | 0 | |
03/04/2015 |
16.48
|
70 | 16.48 | 17.07 | 16.48 | 0 | 0 | 0 | |
02/04/2015 |
16.48
|
10 | 15.78 | 16.48 | 16.48 | 0 | 0 | 0 | |
01/04/2015 |
15.78
|
1,590 | 16.95 | 17.94 | 15.78 | 0 | 0 | 0 | |
31/03/2015 |
16.95
|
230 | 18.17 | 18.17 | 16.95 | 0 | 0 | 0 | |
30/03/2015 |
18.17
|
4,030 | 18.64 | 19.40 | 17.36 | 1,620 | 0 | 0.0 | |
27/03/2015 |
18.64
|
1,540 | 18.06 | 18.64 | 16.83 | 0 | 0 | 0 | |
26/03/2015 |
18.06
|
1,420 | 18.00 | 19.16 | 16.78 | 0 | 0 | 0 | |
25/03/2015 |
18.00
|
250 | 18.29 | 18.29 | 17.07 | 0 | 0 | 0 | |
24/03/2015 |
18.29
|
1,050 | 17.36 | 18.46 | 16.19 | 0 | 0 | 0 | |
23/03/2015 |
17.36
|
210 | 17.53 | 17.53 | 16.31 | 0 | 0 | 0 | |
20/03/2015 |
17.53
|
140 | 18.06 | 18.06 | 16.83 | 0 | 0 | 0 | |
19/03/2015 |
18.06
|
70 | 18.64 | 18.64 | 17.36 | 0 | 0 | 0 | |
18/03/2015 |
18.64
|
250 | 19.16 | 19.16 | 17.82 | 0 | 0 | 0 | |
17/03/2015 |
19.16
|
520 | 18.93 | 20.10 | 17.65 | 0 | 0 | 0 | |
16/03/2015 |
18.93
|
240 | 18.70 | 19.16 | 17.42 | 0 | 0 | 0 | |
13/03/2015 |
18.70
|
1,560 | 18.06 | 19.22 | 16.83 | 0 | 0 | 0 | |
12/03/2015 |
18.06
|
1,130 | 18.64 | 18.64 | 17.36 | 0 | 0 | 0 | |
11/03/2015 |
18.64
|
2,480 | 17.47 | 18.64 | 16.25 | 1,300 | 510 | 0.0 | |
10/03/2015 |
17.47
|
310 | 16.89 | 17.47 | 15.73 | 0 | 0 | 0 | |
09/03/2015 |
16.89
|
130 | 16.89 | 16.89 | 15.73 | 0 | 0 | 0 | |
06/03/2015 |
16.89
|
830 | 17.18 | 17.18 | 16.02 | 0 | 0 | 0 | |
05/03/2015 |
17.18
|
90 | 17.18 | 17.18 | 16.02 | 0 | 0 | 0 | |
04/03/2015 |
17.18
|
10 | 18.46 | 18.46 | 17.18 | 0 | 0 | 0 | |
03/03/2015 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
02/03/2015 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
27/02/2015 |
18.46
|
590 | 17.36 | 18.46 | 16.19 | 0 | 0 | 0 | |
26/02/2015 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
25/02/2015 |
17.36
|
680 | 18.64 | 19.86 | 17.36 | 0 | 0 | 0 | |
24/02/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
13/02/2015 |
18.64
|
40 | 18.29 | 18.64 | 18.64 | 0 | 0 | 0 | |
12/02/2015 |
18.29
|
1,000 | 18.64 | 18.64 | 18.29 | 0 | 0 | 0 | |
11/02/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
10/02/2015 |
18.64
|
70 | 17.82 | 18.93 | 18.06 | 0 | 0 | 0 | |
09/02/2015 |
17.82
|
1,060 | 16.78 | 17.82 | 16.78 | 0 | 0 | 0 | |
06/02/2015 |
16.78
|
160 | 16.02 | 16.89 | 16.66 | 0 | 0 | 0 | |
05/02/2015 |
16.02
|
1,080 | 15.44 | 16.02 | 16.02 | 0 | 0 | 0 | |
04/02/2015 |
15.44
|
150 | 15.14 | 15.44 | 15.32 | 0 | 0 | 0 | |
03/02/2015 |
15.14
|
230 | 14.33 | 15.26 | 13.40 | 0 | 0 | 0 | |
02/02/2015 |
14.33
|
10 | 13.46 | 14.33 | 14.33 | 0 | 0 | 0 | |
30/01/2015 |
13.46
|
30 | 14.45 | 15.14 | 13.46 | 0 | 20 | -0.0 | |
29/01/2015 |
14.45
|
2,150 | 13.86 | 14.56 | 13.98 | 0 | 0 | 0 | |
28/01/2015 |
13.86
|
170 | 13.05 | 13.86 | 13.80 | 0 | 0 | 0 | |
27/01/2015 |
13.05
|
2,010 | 12.23 | 13.05 | 12.41 | 0 | 0 | 0 | |
26/01/2015 |
12.23
|
6,360 | 11.77 | 12.23 | 11.77 | 1,500 | 4,350 | -0.1 | |
23/01/2015 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
22/01/2015 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
21/01/2015 |
11.77
|
1,000 | 11.07 | 11.77 | 11.77 | 1,000 | 0 | 0.0 |