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) |
3 | 7.16% | 558,600 | 247,377 | 10.9 |
41.45
45.25
44.90
|
2 tháng
(2024-07-22) |
2.90 | 6.90% | 1,218,400 | 518,888 | 22.5 |
41.10
45.25
44.90
|
3 tháng
(2024-06-24) |
3.40 | 8.19% | 1,576,200 | 521,288 | 22.6 |
41.10
45.25
44.90
|
6 tháng
(2024-03-25) |
9.20 | 25.77% | 3,264,900 | 506,888 | 22.0 |
35.05
45.25
44.90
|
12 tháng
(2023-09-26) |
9.79 | 27.90% | 6,965,300 | 534,388 | 23.2 |
31.65
45.25
44.90
|
24 tháng
(2022-10-03) |
12.77 | 39.76% | 14,282,200 | 534,888 | 22.5 |
22.01
45.25
44.90
|
36 tháng
(2021-10-06) |
6.64 | 17.36% | 25,325,900 | -43,438 | -28.5 |
22.01
55.05
44.90
|
60 tháng
(2019-10-17) |
29.87 | 198.68% | 33,771,440 | 500,792 | 7.4 |
15.03
55.05
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
14.08
|
5,900 | 14.24 | 14.38 | 14.08 | 0 | 0 | 0 | |
16/09/2016 |
14.24
|
7,110 | 14.22 | 14.27 | 14.11 | 0 | 60 | -0.0 | |
15/09/2016 |
14.22
|
27,290 | 14.33 | 14.33 | 14.08 | 0 | 0 | 0 | |
14/09/2016 |
14.33
|
18,270 | 14.29 | 14.49 | 14.17 | 0 | 0 | 0 | |
13/09/2016 |
14.29
|
2,220 | 14.60 | 14.60 | 14.17 | 0 | 0 | 0 | |
12/09/2016 |
14.60
|
19,580 | 14.72 | 14.72 | 13.93 | 0 | 0 | 0 | |
09/09/2016 |
14.72
|
12,670 | 14.49 | 14.83 | 14.60 | 0 | 0 | 0 | |
08/09/2016 |
14.49
|
24,790 | 14.27 | 14.72 | 14.38 | 200 | 0 | 0.0 | |
07/09/2016 |
14.27
|
8,650 | 14.15 | 14.27 | 14.15 | 200 | 0 | 0.0 | |
06/09/2016 |
14.15
|
6,270 | 14.38 | 14.38 | 14.15 | 0 | 0 | 0 | |
05/09/2016 |
14.38
|
14,840 | 13.93 | 14.38 | 13.93 | 200 | 0 | 0.0 | |
01/09/2016 |
13.93
|
33,400 | 13.47 | 13.93 | 13.59 | 0 | 0 | 0 | |
31/08/2016 |
13.47
|
52,200 | 13.25 | 13.81 | 13.25 | 0 | 0 | 0 | |
30/08/2016 |
13.25
|
15,170 | 13.13 | 13.25 | 13.02 | 0 | 0 | 0 | |
29/08/2016 |
13.13
|
14,560 | 13.02 | 13.13 | 12.91 | 700 | 0 | 0.0 | |
26/08/2016 |
13.02
|
14,210 | 12.91 | 13.13 | 12.91 | 0 | 0 | 0 | |
25/08/2016 |
12.91
|
5,790 | 12.45 | 12.91 | 12.45 | 0 | 0 | 0 | |
24/08/2016 |
12.45
|
21,130 | 12.34 | 12.45 | 12.23 | 0 | 0 | 0 | |
23/08/2016 |
12.34
|
6,530 | 12.23 | 12.34 | 12.00 | 0 | 0 | 0 | |
22/08/2016 |
12.23
|
8,140 | 12.23 | 12.34 | 11.77 | 0 | 0 | 0 | |
19/08/2016 |
12.23
|
10,010 | 12.34 | 12.34 | 11.77 | 0 | 0 | 0 | |
18/08/2016 |
12.34
|
21,640 | 11.89 | 12.34 | 11.66 | 0 | 0 | 0 | |
17/08/2016 |
11.89
|
33,920 | 12.34 | 12.45 | 11.89 | 0 | 0 | 0 | |
16/08/2016 |
12.34
|
35,320 | 12.68 | 12.79 | 12.23 | 0 | 0 | 0 | |
15/08/2016 |
12.68
|
10,180 | 12.79 | 12.91 | 12.68 | 0 | 0 | 0 | |
12/08/2016 |
12.79
|
8,850 | 12.79 | 12.91 | 12.68 | 0 | 0 | 0 | |
11/08/2016 |
12.79
|
13,690 | 12.68 | 12.91 | 12.68 | 0 | 0 | 0 | |
10/08/2016 |
12.68
|
24,740 | 12.91 | 13.02 | 12.68 | 0 | 0 | 0 | |
09/08/2016 |
12.91
|
19,820 | 13.13 | 13.25 | 12.79 | 430 | 0 | 0.0 | |
08/08/2016 |
13.13
|
11,930 | 13.13 | 13.25 | 13.02 | 0 | 0 | 0 | |
05/08/2016 |
13.13
|
5,720 | 13.02 | 13.25 | 12.91 | 100 | 0 | 0.0 | |
04/08/2016 |
13.02
|
17,470 | 12.91 | 13.36 | 12.68 | 10 | 0 | 0.0 | |
03/08/2016 |
12.91
|
27,390 | 12.79 | 13.02 | 12.79 | 0 | 0 | 0 | |
02/08/2016 |
12.79
|
10,690 | 13.13 | 13.13 | 12.79 | 2,500 | 0 | 0.1 | |
01/08/2016 |
13.13
|
15,050 | 13.13 | 13.25 | 12.79 | 0 | 0 | 0 | |
29/07/2016 |
13.13
|
10,030 | 13.36 | 13.47 | 13.02 | 2,000 | 0 | 0.1 | |
28/07/2016 |
13.36
|
3,360 | 13.47 | 13.47 | 13.02 | 0 | 0 | 0 | |
27/07/2016 |
13.47
|
2,810 | 13.47 | 13.47 | 12.91 | 0 | 0 | 0 | |
26/07/2016 |
13.47
|
49,990 | 12.68 | 13.47 | 12.34 | 0 | 21,530 | -1.3 | |
25/07/2016 |
12.68
|
4,400 | 12.57 | 12.68 | 12.23 | 0 | 0 | 0 | |
22/07/2016 |
12.57
|
1,630 | 12.45 | 12.68 | 12.23 | 0 | 0 | 0 | |
21/07/2016 |
12.45
|
20,960 | 12.79 | 12.79 | 12.45 | 0 | 0 | 0 | |
20/07/2016 |
12.79
|
11,990 | 12.57 | 12.91 | 12.57 | 0 | 0 | 0 | |
19/07/2016 |
12.57
|
10,330 | 12.91 | 12.91 | 12.45 | 0 | 0 | 0 | |
18/07/2016 |
12.91
|
6,620 | 12.91 | 12.91 | 12.57 | 0 | 0 | 0 | |
15/07/2016 |
12.91
|
2,050 | 12.91 | 12.91 | 12.57 | 0 | 0 | 0 | |
14/07/2016 |
12.91
|
8,020 | 12.57 | 12.91 | 12.45 | 0 | 0 | 0 | |
13/07/2016 |
12.57
|
50 | 12.45 | 12.57 | 12.57 | 0 | 0 | 0 | |
12/07/2016 |
12.45
|
12,850 | 12.57 | 12.91 | 12.45 | 1,700 | 0 | 0.1 | |
11/07/2016 |
12.57
|
4,660 | 12.23 | 12.57 | 12.23 | 200 | 0 | 0.0 | |
08/07/2016 |
12.23
|
1,110 | 12.23 | 12.23 | 12.00 | 0 | 0 | 0 | |
07/07/2016 |
12.23
|
1,730 | 12.11 | 12.23 | 11.77 | 0 | 0 | 0 | |
06/07/2016 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
05/07/2016 |
12.11
|
190 | 12.11 | 12.11 | 12.00 | 0 | 0 | 0 | |
04/07/2016 |
12.11
|
1,000 | 12.00 | 12.11 | 12.00 | 0 | 0 | 0 | |
01/07/2016 |
12.00
|
360 | 11.89 | 12.00 | 11.89 | 0 | 0 | 0 | |
30/06/2016 |
11.89
|
310 | 11.89 | 11.89 | 11.77 | 90 | 0 | 0.0 | |
29/06/2016 |
11.89
|
2,050 | 11.77 | 11.89 | 11.77 | 0 | 0 | 0 | |
28/06/2016 |
11.77
|
1,500 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
27/06/2016 |
11.77
|
9,960 | 11.32 | 11.89 | 11.21 | 5,700 | 0 | 0.3 | |
24/06/2016 |
11.32
|
1,950 | 11.25 | 11.77 | 11.12 | 0 | 0 | 0 | |
23/06/2016 |
11.25
|
1,970 | 11.19 | 11.25 | 11.12 | 0 | 0 | 0 | |
22/06/2016 |
11.19
|
10 | 11.10 | 11.19 | 11.19 | 0 | 0 | 0 | |
21/06/2016 |
11.10
|
630 | 11.07 | 11.21 | 10.98 | 0 | 0 | 0 | |
20/06/2016 |
11.07
|
20 | 10.96 | 11.07 | 10.53 | 0 | 0 | 0 | |
17/06/2016: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
17/06/2016 |
10.96
|
1,360 | 10.73 | 10.96 | 10.44 | 10 | 0 | 0.0 | |
16/06/2016 |
10.73
|
420 | 10.71 | 10.73 | 10.62 | 0 | 0 | 0 | |
15/06/2016 |
10.71
|
130 | 10.62 | 10.71 | 10.62 | 0 | 0 | 0 | |
14/06/2016 |
10.62
|
2,070 | 10.53 | 10.62 | 10.20 | 2,000 | 0 | 0.1 | |
13/06/2016 |
10.53
|
5,520 | 10.51 | 10.53 | 10.53 | 0 | 0 | 0 | |
10/06/2016 |
10.51
|
2,590 | 10.45 | 10.60 | 10.45 | 0 | 0 | 0 | |
09/06/2016 |
10.45
|
13,110 | 10.22 | 10.45 | 10.27 | 0 | 0 | 0 | |
08/06/2016 |
10.22
|
6,330 | 10.22 | 10.22 | 10.07 | 0 | 0 | 0 | |
07/06/2016 |
10.22
|
4,940 | 10.22 | 10.22 | 10.18 | 0 | 0 | 0 | |
06/06/2016 |
10.22
|
60 | 10.05 | 10.22 | 9.98 | 0 | 0 | 0 | |
03/06/2016 |
10.05
|
21,500 | 10.18 | 10.18 | 9.96 | 0 | 0 | 0 | |
02/06/2016 |
10.18
|
18,860 | 10.02 | 10.18 | 9.91 | 0 | 0 | 0 | |
01/06/2016 |
10.02
|
5,150 | 10.14 | 10.14 | 10.02 | 0 | 0 | 0 | |
31/05/2016 |
10.14
|
9,560 | 10.07 | 10.14 | 9.91 | 0 | 0 | 0 | |
30/05/2016 |
10.07
|
4,450 | 10.07 | 10.07 | 9.85 | 0 | 0 | 0 | |
27/05/2016 |
10.07
|
1,320 | 10.07 | 10.38 | 9.85 | 0 | 0 | 0 | |
26/05/2016 |
10.07
|
1,700 | 10.38 | 10.38 | 10.07 | 0 | 0 | 0 | |
25/05/2016 |
10.38
|
120 | 10.33 | 10.38 | 9.74 | 0 | 0 | 0 | |
24/05/2016 |
10.33
|
10 | 9.96 | 10.33 | 10.33 | 0 | 0 | 0 | |
23/05/2016 |
9.96
|
6,160 | 10.49 | 10.49 | 9.96 | 0 | 0 | 0 | |
20/05/2016 |
10.49
|
10 | 10.47 | 10.49 | 10.49 | 0 | 0 | 0 | |
19/05/2016 |
10.47
|
10 | 10.42 | 10.47 | 10.47 | 0 | 0 | 0 | |
18/05/2016 |
10.42
|
320 | 10.40 | 11.04 | 10.20 | 0 | 0 | 0 | |
17/05/2016 |
10.40
|
15,920 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
16/05/2016 |
10.40
|
1,020 | 10.29 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/05/2016 |
10.29
|
9,560 | 10.18 | 10.29 | 10.27 | 0 | 0 | 0 | |
12/05/2016 |
10.18
|
30 | 10.09 | 10.20 | 10.18 | 0 | 0 | 0 | |
11/05/2016 |
10.09
|
470 | 10.00 | 10.16 | 10.07 | 0 | 0 | 0 | |
10/05/2016 |
10.00
|
3,640 | 10.16 | 10.82 | 9.96 | 0 | 0 | 0 | |
09/05/2016 |
10.16
|
5,770 | 10.07 | 10.18 | 9.96 | 0 | 0 | 0 | |
06/05/2016 |
10.07
|
1,780 | 10.02 | 10.07 | 9.96 | 0 | 0 | 0 | |
05/05/2016 |
10.02
|
4,110 | 10.05 | 10.09 | 9.91 | 0 | 0 | 0 | |
04/05/2016 |
10.05
|
13,380 | 9.98 | 10.40 | 9.85 | 0 | 0 | 0 | |
29/04/2016 |
9.98
|
2,260 | 9.96 | 10.51 | 9.65 | 0 | 0 | 0 | |
28/04/2016 |
9.96
|
110 | 9.91 | 9.96 | 9.91 | 0 | 0 | 0 |