Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.08 | -3.62% | 146,400 | -500 | -0.0 |
28.60
30.07
28.70
|
2 tháng
(2024-07-22) |
-3.04 | -9.57% | 504,700 | 1,300 | 0.0 |
28.60
32.52
28.70
|
3 tháng
(2024-06-21) |
-13.98 | -32.75% | 1,792,300 | -36,900 | -1.7 |
28.60
43.63
28.70
|
6 tháng
(2024-03-25) |
3.93 | 15.87% | 2,860,800 | -171,912 | -6.7 |
24.20
43.63
28.70
|
12 tháng
(2023-09-25) |
6.13 | 27.15% | 3,520,300 | -207,412 | -7.5 |
21.05
43.63
28.70
|
24 tháng
(2022-09-30) |
6.02 | 26.53% | 4,693,354 | -227,412 | -8.1 |
15.70
43.63
28.70
|
36 tháng
(2021-10-05) |
5.51 | 23.77% | 7,084,926 | -232,812 | -8.2 |
15.70
43.63
28.70
|
60 tháng
(2019-10-16) |
-1.57 | -5.17% | 12,497,006 | -356,042 | -11.3 |
15.70
43.63
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2016 |
14.52
|
4,300 | 15.27 | 15.27 | 14.52 | 0 | 0 | 0 | |
09/09/2016 |
15.27
|
2,510 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
08/09/2016 |
15.27
|
5,100 | 15.83 | 15.83 | 15.27 | 0 | 0 | 0 | |
07/09/2016 |
15.83
|
300 | 14.96 | 15.83 | 15.27 | 0 | 0 | 0 | |
06/09/2016 |
14.96
|
3,600 | 15.34 | 16.64 | 14.84 | 0 | 0 | 0 | |
05/09/2016 |
15.34
|
2,400 | 15.58 | 15.58 | 15.27 | 0 | 0 | 0 | |
01/09/2016 |
15.58
|
500 | 15.90 | 15.90 | 15.58 | 0 | 0 | 0 | |
31/08/2016 |
15.90
|
0 | 15.58 | 15.90 | 15.90 | 0 | 0 | 0 | |
30/08/2016 |
15.58
|
7,600 | 15.90 | 15.96 | 15.58 | 0 | 6,500 | -0.2 | |
29/08/2016 |
15.90
|
5,100 | 15.90 | 16.02 | 15.90 | 0 | 3,600 | -0.1 | |
26/08/2016 |
15.90
|
3,700 | 16.02 | 16.02 | 15.90 | 0 | 0 | 0 | |
25/08/2016 |
16.02
|
1,100 | 16.02 | 16.15 | 16.02 | 0 | 0 | 0 | |
24/08/2016 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
23/08/2016 |
16.02
|
2,300 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
22/08/2016 |
16.02
|
9,200 | 15.96 | 16.15 | 16.02 | 0 | 6,700 | -0.2 | |
19/08/2016 |
15.96
|
13,700 | 16.58 | 16.58 | 15.96 | 0 | 7,000 | -0.2 | |
18/08/2016 |
16.58
|
100 | 16.21 | 16.58 | 16.58 | 0 | 0 | 0 | |
17/08/2016 |
16.21
|
700 | 16.15 | 16.21 | 16.08 | 0 | 0 | 0 | |
16/08/2016 |
16.15
|
7,300 | 16.08 | 16.83 | 16.08 | 0 | 4,700 | -0.1 | |
15/08/2016 |
16.08
|
520 | 16.08 | 16.15 | 16.08 | 0 | 0 | 0 | |
12/08/2016 |
16.08
|
2,800 | 16.15 | 16.21 | 16.08 | 0 | 1,700 | -0.0 | |
11/08/2016 |
16.15
|
14,600 | 16.21 | 16.27 | 16.15 | 0 | 8,900 | -0.2 | |
10/08/2016 |
16.21
|
5,320 | 16.21 | 16.21 | 16.15 | 0 | 0 | 0 | |
09/08/2016 |
16.21
|
12,400 | 16.15 | 16.21 | 16.08 | 0 | 0 | 0 | |
08/08/2016 |
16.15
|
2,600 | 16.15 | 16.15 | 15.65 | 0 | 0 | 0 | |
05/08/2016 |
16.15
|
1,200 | 15.58 | 16.15 | 16.15 | 0 | 0 | 0 | |
04/08/2016 |
15.58
|
7,100 | 16.39 | 16.39 | 15.58 | 0 | 0 | 0 | |
03/08/2016 |
16.39
|
700 | 16.39 | 16.52 | 16.21 | 0 | 0 | 0 | |
02/08/2016 |
16.39
|
6,400 | 16.21 | 16.39 | 16.21 | 0 | 0 | 0 | |
01/08/2016 |
16.21
|
100 | 16.15 | 16.21 | 16.21 | 0 | 0 | 0 | |
29/07/2016 |
16.15
|
6,300 | 15.46 | 16.15 | 13.71 | 0 | 1,300 | -0.0 | |
28/07/2016 |
15.46
|
1,100 | 15.58 | 15.58 | 15.46 | 0 | 0 | 0 | |
27/07/2016 |
15.58
|
1,000 | 15.02 | 15.58 | 15.58 | 0 | 0 | 0 | |
26/07/2016 |
15.02
|
2,400 | 15.58 | 15.90 | 15.02 | 0 | 1,400 | -0.0 | |
25/07/2016 |
15.58
|
1,300 | 15.71 | 16.21 | 15.58 | 0 | 0 | 0 | |
22/07/2016 |
15.71
|
2,600 | 16.46 | 16.52 | 15.21 | 0 | 0 | 0 | |
21/07/2016 |
16.46
|
100 | 16.52 | 16.52 | 16.46 | 0 | 0 | 0 | |
20/07/2016 |
16.52
|
100 | 15.77 | 16.52 | 16.52 | 0 | 0 | 0 | |
19/07/2016: Cổ tức tiền mặt tỉ lệ: 0.68% | |||||||||
19/07/2016 |
15.77
|
400 | 16.54 | 16.54 | 15.77 | 0 | 0 | 0 | |
18/07/2016 |
16.54
|
400 | 16.17 | 16.54 | 15.79 | 0 | 0 | 0 | |
15/07/2016 |
16.17
|
200 | 16.23 | 16.66 | 16.17 | 0 | 0 | 0 | |
14/07/2016 |
16.23
|
200 | 16.10 | 16.66 | 16.23 | 0 | 0 | 0 | |
13/07/2016 |
16.10
|
200 | 16.17 | 16.48 | 16.10 | 0 | 0 | 0 | |
12/07/2016 |
16.17
|
4,900 | 15.98 | 16.17 | 15.92 | 0 | 0 | 0 | |
11/07/2016 |
15.98
|
300 | 15.92 | 15.98 | 15.92 | 0 | 0 | 0 | |
08/07/2016 |
15.92
|
4,200 | 15.61 | 16.04 | 15.92 | 0 | 0 | 0 | |
07/07/2016 |
15.61
|
2,000 | 15.86 | 16.17 | 15.61 | 0 | 0 | 0 | |
06/07/2016 |
15.86
|
2,100 | 16.10 | 16.48 | 15.86 | 0 | 0 | 0 | |
05/07/2016 |
16.10
|
1,100 | 16.73 | 16.73 | 16.10 | 0 | 0 | 0 | |
04/07/2016 |
16.73
|
300 | 16.17 | 16.79 | 16.48 | 0 | 0 | 0 | |
01/07/2016 |
16.17
|
3,100 | 16.79 | 16.79 | 16.17 | 0 | 0 | 0 | |
30/06/2016 |
16.79
|
100 | 16.66 | 16.79 | 16.79 | 0 | 0 | 0 | |
29/06/2016 |
16.66
|
2,300 | 16.48 | 16.66 | 16.17 | 0 | 0 | 0 | |
28/06/2016 |
16.48
|
100 | 15.86 | 16.48 | 16.48 | 0 | 0 | 0 | |
27/06/2016 |
15.86
|
4,100 | 16.17 | 16.48 | 15.86 | 0 | 0 | 0 | |
24/06/2016 |
16.17
|
5,300 | 16.54 | 16.54 | 15.86 | 0 | 0 | 0 | |
23/06/2016 |
16.54
|
1,400 | 16.48 | 16.79 | 16.42 | 0 | 0 | 0 | |
22/06/2016 |
16.48
|
3,000 | 16.79 | 16.79 | 16.17 | 0 | 0 | 0 | |
21/06/2016 |
16.79
|
1,600 | 16.79 | 16.79 | 16.48 | 0 | 0 | 0 | |
20/06/2016 |
16.79
|
1,000 | 16.54 | 16.79 | 16.79 | 0 | 0 | 0 | |
17/06/2016 |
16.54
|
2,300 | 16.85 | 16.85 | 16.54 | 0 | 0 | 0 | |
16/06/2016 |
16.85
|
1,300 | 16.66 | 16.85 | 16.54 | 0 | 0 | 0 | |
15/06/2016 |
16.66
|
5,100 | 16.79 | 16.91 | 16.66 | 0 | 0 | 0 | |
14/06/2016 |
16.79
|
2,800 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
13/06/2016 |
16.79
|
11,700 | 16.73 | 16.79 | 16.54 | 0 | 0 | 0 | |
10/06/2016 |
16.73
|
7,500 | 16.54 | 16.91 | 16.73 | 0 | 0 | 0 | |
09/06/2016 |
16.54
|
1,700 | 16.73 | 16.79 | 16.54 | 100 | 0 | 0.0 | |
08/06/2016 |
16.73
|
58,000 | 16.66 | 16.91 | 16.73 | 2,600 | 0 | 0.1 | |
07/06/2016 |
16.66
|
1,600 | 16.42 | 16.66 | 16.17 | 500 | 0 | 0.0 | |
06/06/2016 |
16.42
|
2,900 | 16.23 | 16.42 | 15.92 | 700 | 0 | 0.0 | |
03/06/2016 |
16.23
|
6,400 | 16.60 | 16.60 | 16.17 | 0 | 0 | 0 | |
02/06/2016 |
16.60
|
1,700 | 16.48 | 16.60 | 16.60 | 0 | 0 | 0 | |
01/06/2016 |
16.48
|
5,600 | 16.48 | 18.65 | 16.48 | 0 | 0 | 0 | |
31/05/2016 |
16.48
|
5,100 | 16.29 | 16.48 | 16.17 | 0 | 0 | 0 | |
30/05/2016 |
16.29
|
1,500 | 16.17 | 16.29 | 16.17 | 0 | 0 | 0 | |
27/05/2016 |
16.17
|
2,600 | 16.29 | 16.29 | 16.17 | 0 | 0 | 0 | |
26/05/2016 |
16.29
|
2,200 | 16.48 | 16.60 | 16.29 | 0 | 0 | 0 | |
25/05/2016 |
16.48
|
3,800 | 16.48 | 16.48 | 16.17 | 0 | 0 | 0 | |
24/05/2016 |
16.48
|
3,200 | 16.73 | 16.73 | 16.48 | 0 | 0 | 0 | |
23/05/2016 |
16.73
|
6,400 | 16.23 | 16.79 | 16.23 | 0 | 0 | 0 | |
20/05/2016 |
16.23
|
1,500 | 16.66 | 16.66 | 16.23 | 0 | 0 | 0 | |
19/05/2016 |
16.66
|
700 | 16.17 | 16.73 | 16.66 | 0 | 0 | 0 | |
18/05/2016 |
16.17
|
12,800 | 16.54 | 16.91 | 16.17 | 0 | 0 | 0 | |
17/05/2016 |
16.54
|
7,600 | 16.85 | 16.85 | 16.48 | 0 | 0 | 0 | |
16/05/2016 |
16.85
|
17,400 | 17.10 | 17.10 | 16.79 | 12,200 | 11,300 | 0.0 | |
13/05/2016 |
17.10
|
3,800 | 17.04 | 17.22 | 16.54 | 2,000 | 0 | 0.1 | |
12/05/2016 |
17.04
|
3,200 | 16.79 | 17.04 | 16.48 | 0 | 0 | 0 | |
11/05/2016 |
16.79
|
6,800 | 17.10 | 17.22 | 16.79 | 0 | 0 | 0 | |
10/05/2016 |
17.10
|
4,500 | 17.10 | 17.16 | 16.79 | 0 | 0 | 0 | |
09/05/2016 |
17.10
|
10,800 | 16.79 | 17.53 | 16.97 | 0 | 0 | 0 | |
06/05/2016 |
16.79
|
4,000 | 16.85 | 16.85 | 16.54 | 0 | 0 | 0 | |
05/05/2016 |
16.85
|
5,500 | 17.10 | 17.10 | 16.79 | 0 | 0 | 0 | |
04/05/2016 |
17.10
|
15,800 | 17.72 | 17.72 | 16.79 | 0 | 14,400 | -0.4 | |
29/04/2016 |
17.72
|
3,000 | 17.22 | 17.72 | 17.10 | 0 | 0 | 0 | |
28/04/2016 |
17.22
|
1,800 | 16.91 | 17.22 | 16.97 | 0 | 0 | 0 | |
27/04/2016 |
16.91
|
14,800 | 16.97 | 16.97 | 16.79 | 0 | 0 | 0 | |
26/04/2016 |
16.97
|
5,000 | 16.79 | 17.35 | 16.48 | 0 | 0 | 0 | |
25/04/2016 |
16.79
|
5,900 | 16.91 | 17.10 | 16.17 | 0 | 0 | 0 | |
22/04/2016 |
16.91
|
200 | 17.47 | 17.47 | 16.91 | 0 | 0 | 0 | |
21/04/2016 |
17.47
|
1,800 | 16.79 | 17.60 | 17.41 | 0 | 0 | 0 |