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) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
13.99
|
2,300 | 14.57 | 14.57 | 13.96 | 300 | 2,000 | -0.1 | |
20/09/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
19/09/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
16/09/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
15/09/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
14/09/2016 |
14.57
|
1,460 | 13.63 | 14.57 | 13.18 | 1,200 | 0 | 0.1 | |
13/09/2016 |
13.63
|
200 | 14.09 | 14.09 | 13.31 | 100 | 0 | 0.0 | |
12/09/2016 |
14.09
|
900 | 14.28 | 14.28 | 13.18 | 400 | 0 | 0.0 | |
09/09/2016 |
14.28
|
100 | 13.73 | 14.28 | 14.28 | 100 | 0 | 0.0 | |
08/09/2016 |
13.73
|
100 | 14.57 | 14.57 | 13.73 | 0 | 0 | 0 | |
07/09/2016 |
14.57
|
100 | 13.76 | 14.57 | 14.57 | 100 | 0 | 0.0 | |
06/09/2016 |
13.76
|
800 | 14.09 | 14.09 | 12.98 | 500 | 0 | 0.0 | |
05/09/2016 |
14.09
|
660 | 13.70 | 14.09 | 13.15 | 300 | 0 | 0.0 | |
01/09/2016 |
13.70
|
200 | 15.00 | 15.00 | 13.70 | 200 | 0 | 0.0 | |
31/08/2016 |
15.00
|
3,000 | 13.63 | 15.00 | 12.98 | 2,000 | 800 | 0.1 | |
30/08/2016 |
13.63
|
700 | 13.47 | 14.61 | 12.98 | 500 | 200 | 0.0 | |
29/08/2016 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
26/08/2016 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
25/08/2016 |
13.47
|
600 | 13.47 | 13.47 | 13.15 | 100 | 0 | 0.0 | |
24/08/2016 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
23/08/2016 |
13.47
|
600 | 13.31 | 13.47 | 13.15 | 400 | 0 | 0.0 | |
22/08/2016 |
13.31
|
500 | 13.63 | 13.63 | 13.31 | 0 | 0 | 0 | |
19/08/2016 |
13.63
|
300 | 13.89 | 13.89 | 13.31 | 100 | 0 | 0.0 | |
18/08/2016 |
13.89
|
200 | 13.96 | 13.96 | 13.89 | 200 | 0 | 0.0 | |
17/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
16/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
15/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
12/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
11/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
10/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
09/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
08/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
05/08/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
04/08/2016 |
13.96
|
300 | 13.63 | 13.96 | 13.47 | 100 | 0 | 0.0 | |
03/08/2016 |
13.63
|
100 | 14.31 | 14.31 | 13.63 | 0 | 100 | -0.0 | |
02/08/2016 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
01/08/2016 |
14.31
|
1,100 | 15.90 | 16.23 | 14.31 | 100 | 0 | 0.0 | |
29/07/2016 |
15.90
|
4,200 | 14.61 | 15.90 | 14.28 | 4,200 | 0 | 0.2 | |
28/07/2016 |
14.61
|
200 | 13.96 | 14.61 | 14.12 | 200 | 0 | 0.0 | |
27/07/2016 |
13.96
|
500 | 13.41 | 13.96 | 13.60 | 500 | 0 | 0.0 | |
26/07/2016 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
25/07/2016 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
22/07/2016 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
21/07/2016 |
13.41
|
100 | 13.47 | 13.47 | 13.41 | 100 | 0 | 0.0 | |
20/07/2016 |
13.47
|
300 | 13.34 | 13.47 | 13.47 | 300 | 0 | 0.0 | |
19/07/2016 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
18/07/2016 |
13.34
|
200 | 13.47 | 13.47 | 13.34 | 200 | 0 | 0.0 | |
15/07/2016 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
14/07/2016 |
13.47
|
400 | 13.31 | 13.47 | 13.15 | 100 | 0 | 0.0 | |
13/07/2016 |
13.31
|
100 | 12.66 | 13.31 | 13.31 | 100 | 0 | 0.0 | |
12/07/2016 |
12.66
|
5,800 | 12.98 | 13.63 | 12.33 | 300 | 3,800 | -0.1 | |
11/07/2016 |
12.98
|
600 | 13.60 | 13.60 | 12.98 | 0 | 0 | 0 | |
08/07/2016 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
07/07/2016 |
13.60
|
1,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
06/07/2016 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
05/07/2016 |
13.60
|
800 | 13.41 | 14.25 | 13.47 | 300 | 0 | 0.0 | |
04/07/2016 |
13.41
|
1,100 | 14.87 | 14.87 | 13.41 | 0 | 0 | 0 | |
01/07/2016 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
30/06/2016 |
14.87
|
700 | 14.09 | 15.26 | 12.98 | 400 | 0 | 0.0 | |
29/06/2016 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
28/06/2016 |
14.09
|
2,400 | 14.28 | 14.28 | 12.98 | 1,800 | 0 | 0.1 | |
27/06/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
24/06/2016 |
14.28
|
400 | 14.25 | 14.28 | 12.98 | 100 | 0 | 0.0 | |
23/06/2016 |
14.25
|
20 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
22/06/2016 |
14.25
|
200 | 14.90 | 14.90 | 13.47 | 100 | 0 | 0.0 | |
21/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
20/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
17/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
16/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
15/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
14/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
13/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
10/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
09/06/2016 |
14.90
|
1,000 | 13.96 | 14.90 | 13.99 | 1,000 | 0 | 0.0 | |
08/06/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
07/06/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
06/06/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
03/06/2016 |
13.96
|
200 | 14.28 | 14.28 | 13.63 | 100 | 0 | 0.0 | |
02/06/2016 |
14.28
|
100 | 13.92 | 14.28 | 14.28 | 100 | 0 | 0.0 | |
01/06/2016 |
13.92
|
2,600 | 14.25 | 14.25 | 12.98 | 1,200 | 0 | 0.0 | |
31/05/2016 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
30/05/2016 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
27/05/2016 |
14.25
|
500 | 13.92 | 14.25 | 14.02 | 500 | 0 | 0.0 | |
26/05/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
25/05/2016 |
13.92
|
500 | 13.76 | 13.92 | 13.70 | 500 | 0 | 0.0 | |
24/05/2016 |
13.76
|
2,100 | 14.22 | 14.22 | 13.31 | 1,300 | 0 | 0.1 | |
23/05/2016 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
20/05/2016 |
14.22
|
100 | 14.35 | 14.35 | 14.22 | 0 | 0 | 0 | |
19/05/2016 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
18/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/05/2016 |
14.35
|
300 | 14.09 | 14.35 | 14.35 | 0 | 0 | 0 | |
17/05/2016 |
14.09
|
100 | 13.65 | 14.09 | 14.09 | 100 | 0 | 0.0 | |
16/05/2016 |
13.65
|
600 | 13.93 | 13.93 | 12.86 | 100 | 0 | 0.0 | |
13/05/2016 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
12/05/2016 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
11/05/2016 |
13.93
|
1,100 | 14.09 | 14.09 | 13.05 | 100 | 0 | 0.0 | |
10/05/2016 |
14.09
|
200 | 14.28 | 14.28 | 13.18 | 100 | 0 | 0.0 | |
09/05/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
06/05/2016 |
14.28
|
500 | 14.28 | 14.28 | 12.90 | 100 | 100 | 0 | |
05/05/2016 |
14.28
|
400 | 14.40 | 14.43 | 13.18 | 100 | 0 | 0.0 | |
04/05/2016 |
14.40
|
200 | 15.69 | 15.69 | 14.12 | 100 | 0 | 0.0 |