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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
15.96
|
262,132 | 15.59 | 15.96 | 15.53 | 0 | 4,500 | -0.1 | |
20/09/2016 |
15.59
|
473,100 | 15.71 | 15.96 | 15.34 | 0 | 0 | 0 | |
19/09/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/09/2016 |
15.71
|
430,690 | 16.33 | 16.51 | 15.71 | 0 | 0 | 0 | |
16/09/2016 |
16.33
|
224,582 | 16.50 | 16.50 | 16.33 | 0 | 0 | 0 | |
15/09/2016 |
16.50
|
376,432 | 16.56 | 16.67 | 16.38 | 0 | 0 | 0 | |
14/09/2016 |
16.56
|
643,338 | 16.61 | 16.96 | 16.50 | 0 | 0 | 0 | |
13/09/2016 |
16.61
|
519,453 | 16.27 | 16.67 | 16.27 | 0 | 0 | 0 | |
12/09/2016 |
16.27
|
209,682 | 16.61 | 16.67 | 16.04 | 0 | 0 | 0 | |
09/09/2016 |
16.61
|
783,270 | 16.50 | 16.78 | 16.50 | 0 | 0 | 0 | |
08/09/2016 |
16.50
|
145,285 | 16.56 | 16.61 | 16.33 | 0 | 0 | 0 | |
07/09/2016 |
16.56
|
317,220 | 16.21 | 16.56 | 16.15 | 0 | 0 | 0 | |
06/09/2016 |
16.21
|
308,275 | 16.56 | 16.67 | 16.21 | 0 | 0 | 0 | |
05/09/2016 |
16.56
|
432,720 | 16.61 | 16.78 | 16.33 | 0 | 0 | 0 | |
01/09/2016 |
16.61
|
415,655 | 16.67 | 16.96 | 16.61 | 0 | 0 | 0 | |
31/08/2016 |
16.67
|
437,720 | 16.33 | 16.84 | 16.04 | 0 | 0 | 0 | |
30/08/2016 |
16.33
|
440,321 | 16.21 | 16.56 | 16.15 | 0 | 0 | 0 | |
29/08/2016 |
16.21
|
945,821 | 16.10 | 16.90 | 16.21 | 0 | 0 | 0 | |
26/08/2016 |
16.10
|
771,023 | 15.64 | 16.27 | 15.64 | 0 | 200 | -0.0 | |
25/08/2016 |
15.64
|
523,650 | 15.12 | 15.93 | 15.12 | 0 | 3,700 | -0.1 | |
24/08/2016 |
15.12
|
257,098 | 14.89 | 15.30 | 15.07 | 0 | 0 | 0 | |
23/08/2016 |
14.89
|
304,150 | 14.89 | 15.18 | 14.84 | 0 | 0 | 0 | |
22/08/2016 |
14.89
|
263,200 | 15.12 | 15.12 | 14.84 | 0 | 0 | 0 | |
19/08/2016 |
15.12
|
148,700 | 15.35 | 15.35 | 15.12 | 0 | 0 | 0 | |
18/08/2016 |
15.35
|
336,077 | 15.47 | 15.70 | 15.30 | 0 | 0 | 0 | |
17/08/2016 |
15.47
|
477,209 | 15.12 | 15.64 | 15.01 | 0 | 0 | 0 | |
16/08/2016 |
15.12
|
389,423 | 14.84 | 15.18 | 14.89 | 0 | 0 | 0 | |
15/08/2016 |
14.84
|
152,945 | 14.84 | 15.07 | 14.78 | 0 | 0 | 0 | |
12/08/2016 |
14.84
|
384,557 | 14.38 | 15.18 | 14.38 | 0 | 0 | 0 | |
11/08/2016 |
14.38
|
284,321 | 14.38 | 14.49 | 14.32 | 0 | 0 | 0 | |
10/08/2016 |
14.38
|
93,200 | 14.44 | 14.49 | 14.32 | 0 | 0 | 0 | |
09/08/2016 |
14.44
|
93,423 | 14.21 | 14.49 | 14.26 | 0 | 0 | 0 | |
08/08/2016 |
14.21
|
130,620 | 14.32 | 14.32 | 14.21 | 0 | 0 | 0 | |
05/08/2016 |
14.32
|
220,010 | 14.44 | 14.44 | 14.26 | 0 | 0 | 0 | |
04/08/2016 |
14.44
|
120,070 | 14.38 | 14.61 | 14.38 | 0 | 0 | 0 | |
03/08/2016 |
14.38
|
375,838 | 14.44 | 14.49 | 14.21 | 0 | 0 | 0 | |
02/08/2016 |
14.44
|
574,850 | 15.07 | 15.07 | 14.32 | 0 | 50 | -0.0 | |
01/08/2016 |
15.07
|
110,949 | 15.18 | 15.18 | 15.01 | 0 | 0 | 0 | |
29/07/2016 |
15.18
|
83,568 | 15.12 | 15.30 | 15.07 | 0 | 0 | 0 | |
28/07/2016 |
15.12
|
965,325 | 15.35 | 15.35 | 14.89 | 0 | 0 | 0 | |
27/07/2016 |
15.35
|
165,416 | 15.47 | 15.64 | 15.35 | 0 | 3,900 | -0.1 | |
26/07/2016 |
15.47
|
468,846 | 15.18 | 15.93 | 15.18 | 0 | 0 | 0 | |
25/07/2016 |
15.18
|
557,847 | 14.84 | 15.35 | 14.84 | 0 | 0 | 0 | |
22/07/2016 |
14.84
|
95,385 | 14.84 | 14.95 | 14.55 | 0 | 0 | 0 | |
21/07/2016 |
14.84
|
622,780 | 14.78 | 15.18 | 14.61 | 0 | 0 | 0 | |
20/07/2016 |
14.78
|
119,530 | 14.49 | 14.78 | 14.49 | 0 | 0 | 0 | |
19/07/2016 |
14.49
|
228,142 | 14.78 | 14.89 | 14.44 | 0 | 200 | -0.0 | |
18/07/2016 |
14.78
|
14,200 | 14.78 | 14.89 | 14.61 | 0 | 0 | 0 | |
15/07/2016 |
14.78
|
53,690 | 14.66 | 14.78 | 14.55 | 0 | 0 | 0 | |
14/07/2016 |
14.66
|
546,181 | 14.55 | 15.41 | 14.66 | 0 | 0 | 0 | |
13/07/2016 |
14.55
|
107,749 | 14.49 | 14.78 | 14.49 | 0 | 0 | 0 | |
12/07/2016 |
14.49
|
129,447 | 14.78 | 14.78 | 14.44 | 0 | 0 | 0 | |
11/07/2016 |
14.78
|
109,234 | 14.89 | 15.01 | 14.66 | 0 | 0 | 0 | |
08/07/2016 |
14.89
|
254,094 | 14.49 | 15.07 | 14.61 | 0 | 0 | 0 | |
07/07/2016 |
14.49
|
95,549 | 14.49 | 14.55 | 14.44 | 0 | 0 | 0 | |
06/07/2016 |
14.49
|
30,188 | 14.61 | 14.61 | 14.44 | 0 | 0 | 0 | |
05/07/2016 |
14.61
|
65,290 | 14.55 | 14.66 | 14.55 | 0 | 0 | 0 | |
04/07/2016 |
14.55
|
56,000 | 14.49 | 14.72 | 14.38 | 0 | 0 | 0 | |
01/07/2016 |
14.49
|
82,687 | 14.38 | 14.61 | 14.32 | 0 | 0 | 0 | |
30/06/2016 |
14.38
|
72,835 | 14.38 | 14.61 | 14.38 | 0 | 0 | 0 | |
29/06/2016 |
14.38
|
67,978 | 14.15 | 14.44 | 13.98 | 0 | 0 | 0 | |
28/06/2016 |
14.15
|
48,081 | 14.09 | 14.15 | 14.03 | 0 | 0 | 0 | |
27/06/2016 |
14.09
|
172,595 | 14.03 | 14.09 | 13.81 | 0 | 0 | 0 | |
24/06/2016 |
14.03
|
540,250 | 14.15 | 14.15 | 12.77 | 0 | 4,000 | -0.1 | |
23/06/2016 |
14.15
|
65,391 | 14.21 | 14.21 | 14.09 | 0 | 0 | 0 | |
22/06/2016 |
14.21
|
22,445 | 14.32 | 14.44 | 14.15 | 0 | 0 | 0 | |
21/06/2016 |
14.32
|
85,206 | 14.26 | 14.61 | 14.26 | 0 | 0 | 0 | |
20/06/2016 |
14.26
|
44,774 | 14.09 | 14.26 | 13.92 | 0 | 0 | 0 | |
17/06/2016 |
14.09
|
117,716 | 14.26 | 14.26 | 14.09 | 0 | 0 | 0 | |
16/06/2016 |
14.26
|
208,770 | 14.49 | 14.49 | 14.26 | 0 | 0 | 0 | |
15/06/2016 |
14.49
|
49,400 | 14.55 | 14.55 | 14.38 | 0 | 0 | 0 | |
14/06/2016 |
14.55
|
96,818 | 14.38 | 14.55 | 14.38 | 0 | 0 | 0 | |
13/06/2016 |
14.38
|
163,218 | 14.95 | 14.95 | 14.09 | 0 | 0 | 0 | |
10/06/2016 |
14.95
|
71,979 | 15.01 | 15.01 | 14.84 | 0 | 0 | 0 | |
09/06/2016 |
15.01
|
211,041 | 15.01 | 15.35 | 14.66 | 0 | 0 | 0 | |
08/06/2016 |
15.01
|
1,654,762 | 14.26 | 15.47 | 14.38 | 0 | 0 | 0 | |
07/06/2016 |
14.26
|
32,890 | 14.32 | 14.38 | 14.26 | 0 | 0 | 0 | |
06/06/2016 |
14.32
|
21,827 | 14.32 | 14.55 | 14.26 | 0 | 0 | 0 | |
03/06/2016 |
14.32
|
47,464 | 14.49 | 14.49 | 14.26 | 0 | 0 | 0 | |
02/06/2016 |
14.49
|
37,615 | 14.32 | 14.49 | 14.26 | 0 | 0 | 0 | |
01/06/2016 |
14.32
|
26,324 | 14.32 | 14.32 | 14.15 | 0 | 0 | 0 | |
31/05/2016 |
14.32
|
23,967 | 14.32 | 14.61 | 14.32 | 0 | 0 | 0 | |
30/05/2016 |
14.32
|
19,800 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
27/05/2016 |
14.32
|
82,736 | 14.26 | 14.32 | 14.15 | 0 | 0 | 0 | |
26/05/2016 |
14.26
|
73,235 | 14.32 | 14.32 | 14.15 | 0 | 0 | 0 | |
25/05/2016 |
14.32
|
28,550 | 14.32 | 14.32 | 14.26 | 0 | 0 | 0 | |
24/05/2016 |
14.32
|
58,700 | 14.32 | 14.32 | 14.26 | 0 | 0 | 0 | |
23/05/2016 |
14.32
|
44,550 | 14.26 | 14.32 | 14.26 | 0 | 0 | 0 | |
20/05/2016 |
14.26
|
90,901 | 14.26 | 14.32 | 14.26 | 0 | 0 | 0 | |
19/05/2016 |
14.26
|
45,275 | 14.38 | 14.38 | 14.21 | 0 | 0 | 0 | |
18/05/2016 |
14.38
|
35,638 | 14.61 | 14.61 | 14.32 | 0 | 0 | 0 | |
17/05/2016 |
14.61
|
59,923 | 14.32 | 14.61 | 14.38 | 0 | 0 | 0 | |
16/05/2016 |
14.32
|
148,112 | 14.32 | 14.38 | 14.21 | 0 | 0 | 0 | |
13/05/2016 |
14.32
|
187,947 | 14.38 | 14.38 | 14.03 | 0 | 3,937 | -0.1 | |
12/05/2016 |
14.38
|
140,080 | 14.26 | 14.44 | 14.15 | 0 | 0 | 0 | |
11/05/2016 |
14.26
|
51,980 | 14.09 | 14.32 | 14.09 | 0 | 0 | 0 | |
10/05/2016 |
14.09
|
53,554 | 14.03 | 14.09 | 13.98 | 0 | 0 | 0 | |
09/05/2016 |
14.03
|
28,291 | 14.15 | 14.15 | 14.03 | 0 | 0 | 0 | |
06/05/2016 |
14.15
|
60,600 | 14.38 | 14.38 | 14.09 | 0 | 0 | 0 | |
05/05/2016 |
14.38
|
14,808 | 14.38 | 14.55 | 14.32 | 0 | 0 | 0 | |
04/05/2016 |
14.38
|
55,100 | 14.66 | 14.66 | 14.32 | 0 | 0 | 0 |