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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
17.50
|
1,200 | 16.99 | 17.60 | 16.84 | 0 | 0 | 0 | |
20/09/2016 |
16.99
|
2,500 | 17.75 | 17.75 | 16.99 | 0 | 0 | 0 | |
19/09/2016 |
17.75
|
8,900 | 16.74 | 17.75 | 16.74 | 0 | 0 | 0 | |
16/09/2016 |
16.74
|
3,500 | 16.23 | 16.74 | 16.23 | 0 | 0 | 0 | |
15/09/2016 |
16.23
|
11,000 | 17.75 | 17.75 | 16.23 | 0 | 0 | 0 | |
14/09/2016 |
17.75
|
26,900 | 16.99 | 17.95 | 15.87 | 0 | 0 | 0 | |
13/09/2016 |
16.99
|
22,715 | 15.57 | 16.99 | 15.57 | 0 | 4,915 | -0.2 | |
12/09/2016 |
15.57
|
6,210 | 15.72 | 15.72 | 15.52 | 0 | 1,410 | -0.0 | |
09/09/2016 |
15.72
|
33,550 | 14.61 | 15.98 | 15.16 | 0 | 26,600 | -0.8 | |
08/09/2016 |
14.61
|
2,000 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
07/09/2016 |
14.61
|
2,900 | 14.61 | 14.71 | 14.61 | 0 | 0 | 0 | |
06/09/2016 |
14.61
|
5,000 | 14.51 | 15.11 | 14.61 | 0 | 0 | 0 | |
05/09/2016 |
14.51
|
100 | 14.25 | 14.51 | 14.51 | 0 | 0 | 0 | |
01/09/2016 |
14.25
|
400 | 14.20 | 14.25 | 14.20 | 0 | 0 | 0 | |
31/08/2016 |
14.20
|
14,910 | 13.95 | 14.71 | 14.10 | 0 | 0 | 0 | |
30/08/2016 |
13.95
|
2,400 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 | |
29/08/2016 |
14.10
|
8,300 | 14.71 | 14.71 | 14.10 | 0 | 0 | 0 | |
26/08/2016 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
25/08/2016 |
14.71
|
3,200 | 15.16 | 15.16 | 14.71 | 0 | 0 | 0 | |
24/08/2016 |
15.16
|
7,700 | 14.00 | 15.22 | 14.20 | 0 | 0 | 0 | |
23/08/2016 |
14.00
|
20,200 | 13.69 | 14.25 | 13.79 | 0 | 0 | 0 | |
22/08/2016 |
13.69
|
3,700 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
19/08/2016 |
13.69
|
1,400 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
18/08/2016 |
13.69
|
10,000 | 13.69 | 13.79 | 13.69 | 0 | 0 | 0 | |
17/08/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
16/08/2016 |
13.69
|
7,700 | 13.74 | 13.95 | 13.44 | 0 | 0 | 0 | |
15/08/2016 |
13.74
|
1,500 | 14.20 | 14.20 | 13.74 | 0 | 0 | 0 | |
12/08/2016 |
14.20
|
7,700 | 14.10 | 14.20 | 13.69 | 0 | 0 | 0 | |
11/08/2016 |
14.10
|
2,600 | 13.95 | 14.10 | 13.49 | 0 | 0 | 0 | |
10/08/2016 |
13.95
|
1,100 | 13.19 | 13.95 | 12.98 | 0 | 0 | 0 | |
09/08/2016 |
13.19
|
4,300 | 13.39 | 13.39 | 13.19 | 0 | 0 | 0 | |
08/08/2016 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
05/08/2016 |
13.39
|
500 | 13.69 | 13.69 | 13.39 | 0 | 0 | 0 | |
04/08/2016 |
13.69
|
500 | 13.90 | 13.90 | 13.69 | 0 | 0 | 0 | |
03/08/2016 |
13.90
|
2,300 | 14.45 | 14.45 | 13.79 | 0 | 0 | 0 | |
02/08/2016 |
14.45
|
10,300 | 14.00 | 15.16 | 12.63 | 200 | 0 | 0.0 | |
01/08/2016 |
14.00
|
5,900 | 14.66 | 14.66 | 14.00 | 0 | 0 | 0 | |
29/07/2016: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
29/07/2016 |
14.66
|
1,900 | 14.66 | 14.96 | 14.20 | 0 | 0 | 0 | |
28/07/2016 |
14.66
|
5,100 | 14.61 | 14.85 | 14.28 | 0 | 0 | 0 | |
27/07/2016 |
14.61
|
11,015 | 14.61 | 14.85 | 14.37 | 0 | 0 | 0 | |
26/07/2016 |
14.61
|
2,300 | 14.85 | 14.85 | 13.38 | 0 | 0 | 0 | |
25/07/2016 |
14.85
|
3,055 | 14.85 | 14.85 | 14.61 | 0 | 0 | 0 | |
22/07/2016 |
14.85
|
13,200 | 15.08 | 15.08 | 14.61 | 0 | 0 | 0 | |
21/07/2016 |
15.08
|
19,400 | 14.14 | 15.08 | 14.47 | 0 | 0 | 0 | |
20/07/2016 |
14.14
|
6,100 | 14.23 | 14.23 | 14.09 | 0 | 0 | 0 | |
19/07/2016 |
14.23
|
6,570 | 14.47 | 14.52 | 14.23 | 0 | 0 | 0 | |
18/07/2016 |
14.47
|
7,100 | 14.14 | 14.47 | 14.14 | 0 | 0 | 0 | |
15/07/2016 |
14.14
|
300 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
14/07/2016 |
14.14
|
11,510 | 14.94 | 15.08 | 14.14 | 0 | 0 | 0 | |
13/07/2016 |
14.94
|
3,600 | 14.37 | 15.03 | 14.85 | 0 | 0 | 0 | |
12/07/2016 |
14.37
|
27,700 | 14.61 | 14.85 | 14.14 | 12,200 | 0 | 0.4 | |
11/07/2016 |
14.61
|
23,110 | 15.08 | 15.08 | 14.14 | 6,500 | 0 | 0.2 | |
08/07/2016 |
15.08
|
9,700 | 15.36 | 15.74 | 14.99 | 600 | 0 | 0.0 | |
07/07/2016 |
15.36
|
12,000 | 15.36 | 15.36 | 14.75 | 0 | 0 | 0 | |
06/07/2016 |
15.36
|
20,200 | 15.36 | 16.26 | 14.14 | 3,200 | 0 | 0.1 | |
05/07/2016 |
15.36
|
21,500 | 14.04 | 15.41 | 15.08 | 0 | 0 | 0 | |
04/07/2016 |
14.04
|
55,860 | 12.77 | 14.04 | 12.96 | 0 | 0 | 0 | |
01/07/2016 |
12.77
|
33,700 | 12.35 | 12.77 | 12.44 | 0 | 0 | 0 | |
30/06/2016 |
12.35
|
8,600 | 12.63 | 12.63 | 12.25 | 3,900 | 0 | 0.1 | |
29/06/2016 |
12.63
|
4,800 | 12.25 | 12.63 | 12.35 | 0 | 0 | 0 | |
28/06/2016 |
12.25
|
2,000 | 12.25 | 12.25 | 11.03 | 0 | 100 | -0.0 | |
27/06/2016 |
12.25
|
200 | 11.41 | 12.25 | 12.25 | 0 | 0 | 0 | |
24/06/2016 |
11.41
|
15,800 | 12.49 | 12.49 | 11.31 | 7,900 | 0 | 0.2 | |
23/06/2016 |
12.49
|
6,700 | 12.25 | 12.49 | 12.25 | 500 | 0 | 0.0 | |
22/06/2016 |
12.25
|
6,330 | 12.44 | 12.44 | 12.25 | 0 | 0 | 0 | |
21/06/2016 |
12.44
|
13,900 | 11.64 | 12.44 | 11.78 | 0 | 0 | 0 | |
20/06/2016 |
11.64
|
18,470 | 11.17 | 12.02 | 11.17 | 0 | 0 | 0 | |
17/06/2016 |
11.17
|
6,900 | 11.03 | 11.17 | 11.08 | 0 | 0 | 0 | |
16/06/2016 |
11.03
|
900 | 11.08 | 11.08 | 11.03 | 700 | 0 | 0.0 | |
15/06/2016 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
14/06/2016 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
13/06/2016 |
11.08
|
2,200 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
10/06/2016 |
11.08
|
5,400 | 11.12 | 11.12 | 11.08 | 4,400 | 0 | 0.1 | |
09/06/2016 |
11.12
|
5,800 | 11.08 | 11.22 | 11.08 | 1,100 | 0 | 0.0 | |
08/06/2016 |
11.08
|
8,500 | 11.26 | 11.26 | 11.08 | 2,400 | 0 | 0.1 | |
07/06/2016 |
11.26
|
7,400 | 10.84 | 11.31 | 11.08 | 500 | 0 | 0.0 | |
06/06/2016 |
10.84
|
8,600 | 10.65 | 11.08 | 10.84 | 0 | 0 | 0 | |
03/06/2016 |
10.65
|
25,100 | 10.51 | 11.12 | 10.65 | 0 | 0 | 0 | |
02/06/2016 |
10.51
|
300 | 10.37 | 10.51 | 10.46 | 0 | 0 | 0 | |
01/06/2016 |
10.37
|
300 | 10.70 | 10.70 | 9.66 | 0 | 100 | -0.0 | |
31/05/2016 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
30/05/2016 |
10.70
|
200 | 10.13 | 10.70 | 9.19 | 0 | 0 | 0 | |
27/05/2016 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/05/2016 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
25/05/2016 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/05/2016 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
23/05/2016 |
10.13
|
200 | 10.51 | 10.60 | 10.13 | 100 | 0 | 0.0 | |
20/05/2016 |
10.51
|
5,100 | 10.46 | 10.51 | 10.37 | 4,600 | 0 | 0.1 | |
19/05/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
18/05/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
17/05/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
16/05/2016 |
10.46
|
800 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
13/05/2016 |
10.46
|
400 | 10.56 | 10.56 | 10.46 | 0 | 0 | 0 | |
12/05/2016 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
11/05/2016 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
10/05/2016 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
09/05/2016 |
10.56
|
300 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
06/05/2016 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
05/05/2016 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
04/05/2016 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |