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) |
-0.12 | -1.42% | 172,100 | -3,600 | -0.0 |
8.33
8.60
8.33
|
2 tháng
(2024-09-23) |
-0.82 | -8.96% | 404,700 | -3,600 | -0.0 |
8.22
9.15
8.33
|
3 tháng
(2024-08-26) |
-1.57 | -15.86% | 874,400 | -27,200 | -0.2 |
8.22
9.90
8.33
|
6 tháng
(2024-05-27) |
-1.06 | -11.29% | 2,274,500 | -25,600 | -0.2 |
8.22
10.30
8.33
|
12 tháng
(2023-11-28) |
0.23 | 2.84% | 6,180,200 | -290,735 | -2.4 |
7.51
10.35
8.33
|
24 tháng
(2022-12-05) |
-0.98 | -10.53% | 8,916,000 | -301,535 | -3.5 |
7.49
11.50
8.33
|
36 tháng
(2021-12-08) |
-6.47 | -43.72% | 11,945,000 | -332,430 | -6.7 |
7.49
21
8.33
|
60 tháng
(2019-12-19) |
-3.24 | -28.01% | 15,349,440 | -402,620 | -7.4 |
7.49
21
8.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2016 |
13.58
|
8,260 | 13.55 | 13.62 | 13.38 | 0 | 0 | 0 | |
17/11/2016 |
13.55
|
3,630 | 13.41 | 13.60 | 13.41 | 2,460 | 1,000 | 0.0 | |
16/11/2016 |
13.41
|
4,030 | 13.46 | 13.84 | 13.41 | 2,210 | 0 | 0.1 | |
15/11/2016 |
13.46
|
24,430 | 13.31 | 13.65 | 13.36 | 10,590 | 0 | 0.3 | |
14/11/2016 |
13.31
|
22,170 | 13.43 | 13.46 | 13.17 | 0 | 0 | 0 | |
11/11/2016 |
13.43
|
28,190 | 13.53 | 13.84 | 13.41 | 3,380 | 0 | 0.1 | |
10/11/2016 |
13.53
|
5,380 | 13.74 | 13.93 | 13.41 | 0 | 0 | 0 | |
09/11/2016 |
13.74
|
14,060 | 13.89 | 13.89 | 13.26 | 0 | 0 | 0 | |
08/11/2016 |
13.89
|
19,360 | 14.03 | 14.27 | 13.60 | 0 | 0 | 0 | |
07/11/2016 |
14.03
|
5,820 | 13.98 | 14.13 | 13.98 | 0 | 0 | 0 | |
04/11/2016 |
13.98
|
110,220 | 13.50 | 14.27 | 13.50 | 0 | 0 | 0 | |
03/11/2016 |
13.50
|
48,120 | 13.70 | 13.84 | 12.83 | 0 | 0 | 0 | |
02/11/2016 |
13.70
|
8,730 | 13.84 | 13.84 | 13.41 | 0 | 0 | 0 | |
01/11/2016 |
13.84
|
5,130 | 13.93 | 13.93 | 13.55 | 0 | 0 | 0 | |
31/10/2016 |
13.93
|
35,410 | 13.41 | 13.98 | 13.41 | 0 | 770 | -0.0 | |
28/10/2016 |
13.41
|
5,600 | 13.41 | 13.65 | 13.38 | 0 | 0 | 0 | |
27/10/2016 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
26/10/2016 |
13.41
|
920 | 13.50 | 13.50 | 13.31 | 0 | 0 | 0 | |
25/10/2016 |
13.50
|
20 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 | |
24/10/2016 |
13.55
|
30 | 13.60 | 13.60 | 13.55 | 30 | 0 | 0.0 | |
21/10/2016 |
13.60
|
2,110 | 13.60 | 13.60 | 13.31 | 0 | 0 | 0 | |
20/10/2016 |
13.60
|
110 | 13.55 | 13.70 | 13.31 | 0 | 0 | 0 | |
19/10/2016 |
13.55
|
2,670 | 13.55 | 13.55 | 13.31 | 0 | 0 | 0 | |
18/10/2016 |
13.55
|
5,120 | 13.70 | 13.70 | 13.46 | 0 | 0 | 0 | |
17/10/2016 |
13.70
|
5,040 | 13.70 | 13.70 | 13.65 | 0 | 0 | 0 | |
14/10/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/10/2016 |
13.70
|
7,730 | 13.46 | 13.70 | 13.50 | 770 | 0 | 0.0 | |
13/10/2016 |
13.46
|
3,050 | 13.36 | 13.46 | 13.32 | 0 | 0 | 0 | |
12/10/2016 |
13.36
|
11,110 | 13.46 | 13.50 | 13.32 | 0 | 0 | 0 | |
11/10/2016 |
13.46
|
1,680 | 13.36 | 13.60 | 13.29 | 0 | 0 | 0 | |
10/10/2016 |
13.36
|
9,550 | 13.60 | 13.60 | 13.27 | 0 | 0 | 0 | |
07/10/2016 |
13.60
|
6,600 | 13.64 | 13.64 | 13.18 | 0 | 0 | 0 | |
06/10/2016 |
13.64
|
8,520 | 13.74 | 13.74 | 13.55 | 0 | 0 | 0 | |
05/10/2016 |
13.74
|
48,020 | 13.60 | 14.06 | 13.50 | 0 | 0 | 0 | |
04/10/2016 |
13.60
|
57,360 | 13.32 | 13.97 | 13.04 | 0 | 0 | 0 | |
03/10/2016 |
13.32
|
19,640 | 13.18 | 13.32 | 13.04 | 0 | 0 | 0 | |
30/09/2016 |
13.18
|
22,950 | 13.04 | 13.41 | 13.08 | 0 | 0 | 0 | |
29/09/2016 |
13.04
|
5,800 | 13.18 | 13.18 | 13.04 | 0 | 0 | 0 | |
28/09/2016 |
13.18
|
20,010 | 13.18 | 13.22 | 12.90 | 0 | 0 | 0 | |
27/09/2016 |
13.18
|
28,300 | 13.32 | 13.43 | 12.76 | 0 | 0 | 0 | |
26/09/2016 |
13.32
|
2,000 | 13.36 | 13.36 | 13.32 | 0 | 0 | 0 | |
23/09/2016 |
13.36
|
7,680 | 13.36 | 13.36 | 13.04 | 0 | 0 | 0 | |
22/09/2016 |
13.36
|
9,500 | 13.41 | 13.46 | 13.18 | 0 | 0 | 0 | |
21/09/2016 |
13.41
|
46,110 | 13.20 | 13.50 | 13.18 | 0 | 0 | 0 | |
20/09/2016 |
13.20
|
3,270 | 13.22 | 13.22 | 12.80 | 0 | 0 | 0 | |
19/09/2016 |
13.22
|
29,620 | 13.48 | 13.48 | 12.85 | 0 | 0 | 0 | |
16/09/2016 |
13.48
|
16,310 | 13.50 | 13.50 | 12.87 | 0 | 0 | 0 | |
15/09/2016 |
13.50
|
27,920 | 13.50 | 13.50 | 13.04 | 0 | 0 | 0 | |
14/09/2016 |
13.50
|
4,780 | 13.50 | 13.50 | 13.32 | 0 | 0 | 0 | |
13/09/2016 |
13.50
|
4,910 | 13.50 | 13.55 | 13.32 | 0 | 0 | 0 | |
12/09/2016 |
13.50
|
7,670 | 13.88 | 13.92 | 13.50 | 0 | 0 | 0 | |
09/09/2016 |
13.88
|
14,760 | 13.88 | 13.88 | 13.74 | 0 | 0 | 0 | |
08/09/2016 |
13.88
|
18,600 | 13.88 | 13.97 | 13.74 | 0 | 0 | 0 | |
07/09/2016 |
13.88
|
41,990 | 13.88 | 13.97 | 13.55 | 0 | 0 | 0 | |
06/09/2016 |
13.88
|
3,740 | 13.92 | 13.92 | 13.83 | 0 | 0 | 0 | |
05/09/2016 |
13.92
|
36,830 | 13.88 | 13.97 | 13.74 | 0 | 0 | 0 | |
01/09/2016 |
13.88
|
16,800 | 13.50 | 13.88 | 13.64 | 0 | 0 | 0 | |
31/08/2016 |
13.50
|
18,990 | 13.50 | 13.88 | 13.27 | 0 | 0 | 0 | |
30/08/2016 |
13.50
|
20,760 | 13.27 | 13.50 | 13.04 | 0 | 0 | 0 | |
29/08/2016 |
13.27
|
5,930 | 13.60 | 13.60 | 13.27 | 0 | 0 | 0 | |
26/08/2016 |
13.60
|
34,800 | 13.78 | 13.97 | 13.50 | 0 | 20 | -0.0 | |
25/08/2016 |
13.78
|
30,740 | 13.55 | 13.78 | 13.36 | 0 | 150 | -0.0 | |
24/08/2016 |
13.55
|
104,860 | 13.55 | 13.83 | 13.08 | 0 | 34,940 | -1.0 | |
23/08/2016 |
13.55
|
232,230 | 13.74 | 14.01 | 13.50 | 20,020 | 180,250 | -4.7 | |
22/08/2016 |
13.74
|
56,680 | 14.34 | 14.34 | 13.74 | 150 | 0 | 0.0 | |
19/08/2016 |
14.34
|
7,560 | 14.53 | 14.53 | 14.01 | 40 | 0 | 0.0 | |
18/08/2016 |
14.53
|
28,090 | 14.06 | 14.62 | 13.78 | 100 | 4,870 | -0.1 | |
17/08/2016 |
14.06
|
138,690 | 13.22 | 14.06 | 13.18 | 5,100 | 58,760 | -1.6 | |
16/08/2016 |
13.22
|
7,400 | 13.08 | 13.27 | 12.90 | 230 | 0 | 0.0 | |
15/08/2016 |
13.08
|
7,390 | 13.36 | 13.83 | 12.99 | 60 | 120 | -0.0 | |
12/08/2016 |
13.36
|
48,560 | 12.71 | 13.41 | 12.66 | 40 | 16,740 | -0.5 | |
11/08/2016 |
12.71
|
510 | 12.66 | 12.71 | 12.71 | 510 | 0 | 0.0 | |
10/08/2016 |
12.66
|
11,380 | 12.62 | 12.66 | 12.11 | 370 | 500 | -0.0 | |
09/08/2016 |
12.62
|
7,810 | 12.39 | 12.71 | 12.11 | 420 | 5,160 | -0.1 | |
08/08/2016 |
12.39
|
11,200 | 12.29 | 12.52 | 12.11 | 2,180 | 0 | 0.1 | |
05/08/2016 |
12.29
|
260 | 12.57 | 12.57 | 11.97 | 40 | 0 | 0.0 | |
04/08/2016 |
12.57
|
1,040 | 12.43 | 12.57 | 12.34 | 40 | 0 | 0.0 | |
03/08/2016 |
12.43
|
540 | 12.11 | 12.43 | 11.87 | 40 | 0 | 0.0 | |
02/08/2016 |
12.11
|
12,440 | 12.48 | 12.57 | 12.11 | 1,040 | 0 | 0.0 | |
01/08/2016 |
12.48
|
1,840 | 12.57 | 12.76 | 12.34 | 1,260 | 0 | 0.0 | |
29/07/2016 |
12.57
|
19,800 | 12.34 | 12.80 | 12.11 | 180 | 0 | 0.0 | |
28/07/2016 |
12.34
|
160 | 12.76 | 12.94 | 12.34 | 50 | 0 | 0.0 | |
27/07/2016 |
12.76
|
11,530 | 12.99 | 13.27 | 12.76 | 190 | 0 | 0.0 | |
26/07/2016 |
12.99
|
39,110 | 12.62 | 13.27 | 12.57 | 90 | 0 | 0.0 | |
25/07/2016 |
12.62
|
26,160 | 12.94 | 13.27 | 12.57 | 30 | 0 | 0.0 | |
22/07/2016 |
12.94
|
3,920 | 12.57 | 12.99 | 12.52 | 90 | 0 | 0.0 | |
21/07/2016 |
12.57
|
2,430 | 12.99 | 13.22 | 12.57 | 130 | 0 | 0.0 | |
20/07/2016 |
12.99
|
1,360 | 12.99 | 12.99 | 12.34 | 800 | 0 | 0.0 | |
19/07/2016 |
12.99
|
19,380 | 12.80 | 13.27 | 12.11 | 0 | 0 | 0 | |
18/07/2016 |
12.80
|
1,040 | 12.15 | 12.94 | 12.11 | 20 | 0 | 0.0 | |
15/07/2016 |
12.15
|
9,510 | 11.73 | 12.15 | 12.06 | 30 | 0 | 0.0 | |
14/07/2016 |
11.73
|
9,890 | 11.97 | 12.29 | 11.64 | 210 | 90 | 0.0 | |
13/07/2016 |
11.97
|
23,310 | 11.97 | 11.97 | 11.41 | 10 | 760 | -0.0 | |
12/07/2016 |
11.97
|
10,600 | 11.83 | 12.01 | 11.41 | 100 | 150 | -0.0 | |
11/07/2016 |
11.83
|
40,160 | 12.29 | 12.29 | 11.64 | 610 | 2,000 | -0.0 | |
08/07/2016 |
12.29
|
2,090 | 11.97 | 12.43 | 11.87 | 340 | 10 | 0.0 | |
07/07/2016 |
11.97
|
91,920 | 11.69 | 12.48 | 11.97 | 0 | 45,680 | -1.2 | |
06/07/2016 |
11.69
|
95,520 | 10.94 | 11.69 | 11.13 | 3,050 | 4,000 | -0.0 | |
05/07/2016 |
10.94
|
56,530 | 10.24 | 10.94 | 10.24 | 50 | 8,000 | -0.2 | |
04/07/2016 |
10.24
|
5,940 | 10.24 | 10.48 | 10.01 | 40 | 0 | 0.0 | |
01/07/2016 |
10.24
|
20,990 | 10.48 | 10.48 | 10.01 | 40 | 0 | 0.0 |