Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.90 | -3.25% | 2,043,178 | -23,600 | -0.7 |
26.40
28.40
26.80
|
2 tháng
(2024-09-23) |
-2.90 | -9.76% | 7,870,727 | 48,769 | 1.5 |
26.40
31.10
26.80
|
3 tháng
(2024-08-26) |
-1.70 | -5.96% | 10,237,479 | 152,169 | 4.5 |
26.40
31.10
26.80
|
6 tháng
(2024-05-27) |
-3.40 | -11.26% | 28,996,682 | 27,169 | 0.3 |
25.90
32.20
26.80
|
12 tháng
(2023-11-28) |
6.10 | 29.47% | 67,223,113 | 158,966 | 3.2 |
20
32.20
26.80
|
24 tháng
(2022-12-05) |
13.20 | 97.06% | 147,976,748 | 136,488 | 2.5 |
11.30
32.20
26.80
|
36 tháng
(2021-12-08) |
9.90 | 58.58% | 200,294,590 | 116,788 | 2.1 |
8.90
32.20
26.80
|
60 tháng
(2019-12-19) |
10.08 | 60.29% | 323,460,060 | 205,431 | 3.8 |
6.80
32.20
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2016 |
10.11
|
69,310 | 10.36 | 10.36 | 10.11 | 0 | 0 | 0 | |
22/11/2016 |
10.36
|
71,610 | 10.36 | 10.62 | 10.19 | 0 | 200 | -0.0 | |
21/11/2016 |
10.36
|
50,575 | 10.88 | 10.88 | 10.11 | 0 | 0 | 0 | |
18/11/2016 |
10.88
|
14,000 | 10.88 | 11.06 | 10.88 | 0 | 500 | -0.0 | |
17/11/2016 |
10.88
|
18,700 | 11.23 | 11.23 | 10.88 | 0 | 700 | -0.0 | |
16/11/2016 |
11.23
|
87,030 | 10.28 | 11.23 | 10.45 | 0 | 0 | 0 | |
15/11/2016 |
10.28
|
14,200 | 10.36 | 10.36 | 10.19 | 0 | 6,500 | -0.1 | |
14/11/2016 |
10.36
|
5,500 | 10.45 | 10.80 | 10.36 | 0 | 0 | 0 | |
11/11/2016 |
10.45
|
4,705 | 11.14 | 11.14 | 10.45 | 0 | 0 | 0 | |
10/11/2016 |
11.14
|
28,600 | 10.36 | 11.23 | 10.36 | 0 | 0 | 0 | |
09/11/2016 |
10.36
|
20,700 | 10.54 | 10.54 | 10.28 | 0 | 0 | 0 | |
08/11/2016 |
10.54
|
2,500 | 10.71 | 10.71 | 10.54 | 0 | 0 | 0 | |
07/11/2016 |
10.71
|
2,500 | 10.62 | 10.71 | 10.62 | 0 | 0 | 0 | |
04/11/2016 |
10.62
|
2,000 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 | |
03/11/2016 |
10.71
|
7,600 | 10.80 | 10.80 | 10.71 | 0 | 1,000 | -0.0 | |
02/11/2016 |
10.80
|
31,500 | 11.14 | 11.14 | 10.71 | 0 | 0 | 0 | |
01/11/2016 |
11.14
|
57,800 | 10.71 | 11.14 | 10.62 | 0 | 0 | 0 | |
31/10/2016 |
10.71
|
18,300 | 11.57 | 11.57 | 10.71 | 0 | 0 | 0 | |
28/10/2016 |
11.57
|
23,750 | 10.80 | 11.57 | 10.71 | 0 | 0 | 0 | |
27/10/2016 |
10.80
|
61,900 | 10.88 | 10.88 | 10.71 | 0 | 0 | 0 | |
26/10/2016 |
10.88
|
62,718 | 11.06 | 11.06 | 10.71 | 0 | 0 | 0 | |
25/10/2016 |
11.06
|
84,900 | 11.23 | 11.23 | 10.71 | 0 | 400 | -0.0 | |
24/10/2016 |
11.23
|
17,000 | 11.40 | 11.40 | 11.06 | 0 | 0 | 0 | |
21/10/2016 |
11.40
|
38,718 | 11.31 | 11.40 | 11.31 | 0 | 0 | 0 | |
20/10/2016 |
11.31
|
87,310 | 11.49 | 11.66 | 11.31 | 0 | 0 | 0 | |
19/10/2016 |
11.49
|
128,370 | 11.92 | 11.92 | 11.23 | 0 | 0 | 0 | |
18/10/2016 |
11.92
|
28,910 | 11.92 | 11.92 | 11.75 | 0 | 0 | 0 | |
17/10/2016 |
11.92
|
34,710 | 12.01 | 12.09 | 11.83 | 0 | 0 | 0 | |
14/10/2016 |
12.01
|
34,510 | 12.01 | 12.18 | 11.92 | 600 | 0 | 0.0 | |
13/10/2016 |
12.01
|
4,100 | 11.92 | 12.52 | 12.01 | 0 | 0 | 0 | |
12/10/2016 |
11.92
|
49,000 | 12.18 | 12.26 | 11.92 | 0 | 500 | -0.0 | |
11/10/2016 |
12.18
|
40,905 | 12.26 | 12.35 | 12.01 | 0 | 0 | 0 | |
10/10/2016 |
12.26
|
36,010 | 12.61 | 12.61 | 12.26 | 0 | 0 | 0 | |
07/10/2016 |
12.61
|
36,300 | 12.87 | 12.96 | 12.61 | 0 | 0 | 0 | |
06/10/2016 |
12.87
|
46,900 | 12.96 | 13.04 | 12.70 | 0 | 0 | 0 | |
05/10/2016 |
12.96
|
44,360 | 12.87 | 13.04 | 12.87 | 0 | 0 | 0 | |
04/10/2016 |
12.87
|
69,695 | 13.04 | 13.13 | 12.87 | 0 | 0 | 0 | |
03/10/2016 |
13.04
|
69,000 | 13.21 | 13.21 | 12.87 | 0 | 0 | 0 | |
30/09/2016 |
13.21
|
121,522 | 13.56 | 13.56 | 12.96 | 0 | 0 | 0 | |
29/09/2016 |
13.56
|
73,136 | 13.30 | 14.17 | 13.39 | 0 | 0 | 0 | |
28/09/2016 |
13.30
|
48,500 | 13.39 | 13.47 | 13.04 | 0 | 0 | 0 | |
27/09/2016 |
13.39
|
64,198 | 12.96 | 13.56 | 12.96 | 0 | 0 | 0 | |
26/09/2016 |
12.96
|
122,100 | 13.99 | 13.99 | 12.78 | 0 | 0 | 0 | |
23/09/2016 |
13.99
|
31,320 | 14.42 | 14.42 | 13.91 | 0 | 0 | 0 | |
22/09/2016: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
22/09/2016 |
14.42
|
105,019 | 14.42 | 15.29 | 14.08 | 0 | 0 | 0 | |
21/09/2016 |
14.42
|
203,701 | 14.05 | 14.42 | 14.05 | 0 | 0 | 0 | |
20/09/2016 |
14.05
|
99,000 | 14.12 | 14.20 | 13.97 | 0 | 0 | 0 | |
19/09/2016 |
14.12
|
51,600 | 13.97 | 14.12 | 13.97 | 0 | 0 | 0 | |
16/09/2016 |
13.97
|
73,210 | 14.12 | 14.20 | 13.97 | 0 | 0 | 0 | |
15/09/2016 |
14.12
|
129,000 | 14.42 | 14.65 | 13.82 | 0 | 0 | 0 | |
14/09/2016 |
14.42
|
65,200 | 14.65 | 14.72 | 14.27 | 0 | 0 | 0 | |
13/09/2016 |
14.65
|
95,200 | 14.87 | 15.03 | 14.65 | 0 | 0 | 0 | |
12/09/2016 |
14.87
|
363,815 | 14.27 | 15.10 | 14.57 | 0 | 0 | 0 | |
09/09/2016 |
14.27
|
276,600 | 14.12 | 14.57 | 14.27 | 0 | 0 | 0 | |
08/09/2016 |
14.12
|
138,626 | 13.75 | 14.27 | 13.82 | 0 | 0 | 0 | |
07/09/2016 |
13.75
|
18,525 | 13.60 | 13.75 | 13.60 | 0 | 0 | 0 | |
06/09/2016 |
13.60
|
51,600 | 13.52 | 13.82 | 13.45 | 0 | 0 | 0 | |
05/09/2016 |
13.52
|
42,526 | 13.52 | 13.60 | 13.37 | 0 | 0 | 0 | |
01/09/2016 |
13.52
|
58,600 | 13.52 | 13.52 | 13.37 | 0 | 0 | 0 | |
31/08/2016 |
13.52
|
75,200 | 13.90 | 13.90 | 13.52 | 0 | 0 | 0 | |
30/08/2016 |
13.90
|
71,300 | 13.60 | 13.90 | 13.45 | 0 | 0 | 0 | |
29/08/2016 |
13.60
|
58,525 | 13.90 | 13.90 | 13.52 | 0 | 0 | 0 | |
26/08/2016 |
13.90
|
314,426 | 13.30 | 14.05 | 13.30 | 0 | 0 | 0 | |
25/08/2016 |
13.30
|
161,100 | 13.45 | 13.45 | 12.77 | 0 | 0 | 0 | |
24/08/2016 |
13.45
|
76,100 | 13.45 | 13.45 | 13.37 | 2,000 | 3,000 | -0.0 | |
23/08/2016 |
13.45
|
41,536 | 13.45 | 13.52 | 13.37 | 0 | 0 | 0 | |
22/08/2016 |
13.45
|
57,900 | 13.67 | 13.67 | 13.45 | 0 | 0 | 0 | |
19/08/2016 |
13.67
|
200,700 | 13.52 | 13.82 | 13.37 | 0 | 0 | 0 | |
18/08/2016 |
13.52
|
143,000 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 | |
17/08/2016 |
13.75
|
32,810 | 13.90 | 13.97 | 13.75 | 0 | 0 | 0 | |
16/08/2016 |
13.90
|
79,700 | 13.90 | 14.05 | 13.67 | 0 | 0 | 0 | |
15/08/2016 |
13.90
|
18,010 | 13.90 | 14.20 | 13.67 | 0 | 0 | 0 | |
12/08/2016 |
13.90
|
68,600 | 13.67 | 14.05 | 13.67 | 0 | 0 | 0 | |
11/08/2016 |
13.67
|
29,800 | 13.75 | 13.75 | 13.52 | 0 | 0 | 0 | |
10/08/2016 |
13.75
|
57,400 | 13.67 | 13.75 | 13.52 | 0 | 0 | 0 | |
09/08/2016 |
13.67
|
75,010 | 13.60 | 13.67 | 13.45 | 0 | 0 | 0 | |
08/08/2016 |
13.60
|
48,000 | 13.75 | 13.75 | 13.52 | 0 | 0 | 0 | |
05/08/2016 |
13.75
|
52,000 | 13.75 | 13.82 | 13.60 | 0 | 0 | 0 | |
04/08/2016 |
13.75
|
48,900 | 13.82 | 14.27 | 13.75 | 0 | 0 | 0 | |
03/08/2016 |
13.82
|
73,600 | 13.97 | 14.05 | 13.82 | 0 | 0 | 0 | |
02/08/2016 |
13.97
|
67,700 | 14.50 | 14.50 | 13.97 | 0 | 0 | 0 | |
01/08/2016 |
14.50
|
110,200 | 13.52 | 14.50 | 13.75 | 0 | 0 | 0 | |
29/07/2016 |
13.52
|
95,200 | 13.45 | 13.60 | 13.30 | 0 | 0 | 0 | |
28/07/2016 |
13.45
|
133,900 | 13.90 | 13.90 | 13.45 | 0 | 0 | 0 | |
27/07/2016 |
13.90
|
69,300 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 | |
26/07/2016 |
13.90
|
59,600 | 14.27 | 14.27 | 13.82 | 0 | 0 | 0 | |
25/07/2016 |
14.27
|
57,900 | 14.42 | 14.65 | 14.27 | 0 | 0 | 0 | |
22/07/2016 |
14.42
|
92,000 | 14.72 | 14.72 | 14.35 | 2,000 | 0 | 0.0 | |
21/07/2016 |
14.72
|
49,500 | 14.95 | 14.95 | 14.72 | 0 | 0 | 0 | |
20/07/2016 |
14.95
|
71,300 | 15.03 | 15.03 | 14.80 | 0 | 100 | -0.0 | |
19/07/2016 |
15.03
|
56,800 | 15.18 | 15.18 | 14.95 | 0 | 0 | 0 | |
18/07/2016 |
15.18
|
91,894 | 15.03 | 15.25 | 15.03 | 0 | 0 | 0 | |
15/07/2016 |
15.03
|
94,200 | 15.18 | 15.33 | 15.03 | 0 | 0 | 0 | |
14/07/2016 |
15.18
|
103,300 | 15.48 | 15.48 | 15.18 | 0 | 600 | -0.0 | |
13/07/2016 |
15.48
|
52,352 | 15.33 | 15.48 | 15.33 | 0 | 0 | 0 | |
12/07/2016 |
15.33
|
142,000 | 15.63 | 15.63 | 15.33 | 0 | 0 | 0 | |
11/07/2016 |
15.63
|
297,400 | 15.33 | 16.15 | 15.33 | 0 | 0 | 0 | |
08/07/2016 |
15.33
|
141,700 | 15.33 | 15.33 | 15.10 | 500 | 0 | 0.0 | |
07/07/2016 |
15.33
|
113,832 | 15.25 | 15.63 | 15.10 | 0 | 0 | 0 | |
06/07/2016 |
15.25
|
131,000 | 15.03 | 15.25 | 14.72 | 0 | 2,200 | -0.0 |