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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2016 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
13/09/2016 |
13.42
|
850 | 12.95 | 13.42 | 12.15 | 0 | 0 | 0 | |
12/09/2016 |
12.95
|
800 | 12.25 | 12.95 | 12.72 | 0 | 0 | 0 | |
09/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
08/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
07/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
06/09/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
05/09/2016 |
12.25
|
400 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
01/09/2016 |
12.25
|
50 | 12.25 | 12.25 | 12.25 | 0 | 50 | -0.0 | |
31/08/2016 |
12.25
|
1,050 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
30/08/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
29/08/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
26/08/2016 |
12.25
|
5,500 | 12.25 | 12.25 | 12.06 | 0 | 0 | 0 | |
25/08/2016 |
12.25
|
3,360 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
24/08/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
23/08/2016 |
12.25
|
2,000 | 12.72 | 12.72 | 12.25 | 0 | 0 | 0 | |
22/08/2016 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
19/08/2016 |
12.72
|
140 | 12.25 | 12.72 | 12.72 | 0 | 0 | 0 | |
18/08/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
17/08/2016 |
12.25
|
500 | 12.06 | 12.25 | 12.25 | 0 | 0 | 0 | |
16/08/2016 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
15/08/2016 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
12/08/2016 |
12.06
|
1,500 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
11/08/2016 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
10/08/2016 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
09/08/2016 |
12.06
|
10 | 12.72 | 12.72 | 12.06 | 0 | 0 | 0 | |
08/08/2016 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
05/08/2016 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
04/08/2016 |
12.72
|
6,200 | 12.95 | 13.19 | 12.72 | 0 | 0 | 0 | |
03/08/2016 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
02/08/2016 |
12.95
|
23,000 | 12.25 | 12.95 | 12.95 | 0 | 0 | 0 | |
01/08/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
29/07/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
28/07/2016 |
12.25
|
15,080 | 12.95 | 13.80 | 12.25 | 0 | 0 | 0 | |
27/07/2016 |
12.95
|
1,500 | 12.43 | 12.95 | 12.43 | 0 | 0 | 0 | |
26/07/2016 |
12.43
|
1,000 | 12.25 | 12.43 | 12.43 | 1,000 | 0 | 0.0 | |
25/07/2016 |
12.25
|
5,900 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
22/07/2016 |
12.25
|
4,060 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
21/07/2016 |
12.25
|
1,840 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
20/07/2016 |
12.25
|
4,060 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
19/07/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
18/07/2016 |
12.25
|
1,020 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
15/07/2016 |
12.25
|
400 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
14/07/2016 |
12.25
|
400 | 12.25 | 12.25 | 12.06 | 0 | 0 | 0 | |
13/07/2016 |
12.25
|
910 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
12/07/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
11/07/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
08/07/2016 |
12.25
|
320 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
07/07/2016 |
12.25
|
3,000 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
06/07/2016 |
12.25
|
600 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
05/07/2016 |
12.25
|
500 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
04/07/2016 |
12.25
|
1,060 | 12.86 | 12.86 | 12.01 | 0 | 0 | 0 | |
01/07/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
30/06/2016 |
12.86
|
10 | 12.25 | 12.86 | 12.86 | 0 | 0 | 0 | |
29/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
28/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
27/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
24/06/2016 |
12.25
|
2,280 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
23/06/2016 |
12.25
|
2,370 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
22/06/2016 |
12.25
|
3,300 | 12.25 | 12.25 | 12.20 | 0 | 0 | 0 | |
21/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
20/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
17/06/2016 |
12.25
|
7,010 | 12.25 | 12.25 | 11.54 | 0 | 0 | 0 | |
16/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
15/06/2016 |
12.25
|
220 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
14/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
13/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
10/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
09/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
08/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
07/06/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
06/06/2016 |
12.25
|
50 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
03/06/2016 |
12.25
|
20 | 12.62 | 12.62 | 12.25 | 0 | 0 | 0 | |
02/06/2016 |
12.62
|
1,640 | 12.20 | 12.62 | 11.82 | 0 | 1,000 | -0.0 | |
01/06/2016 |
12.20
|
1,510 | 12.25 | 12.25 | 11.77 | 0 | 1,500 | -0.0 | |
31/05/2016 |
12.25
|
11,500 | 11.77 | 12.25 | 11.82 | 0 | 6,500 | -0.2 | |
30/05/2016 |
11.77
|
6,050 | 12.25 | 12.25 | 11.77 | 0 | 6,000 | -0.2 | |
27/05/2016 |
12.25
|
4,400 | 11.77 | 12.25 | 10.97 | 0 | 3,200 | -0.1 | |
26/05/2016 |
11.77
|
1,500 | 12.48 | 12.48 | 11.77 | 0 | 1,500 | -0.0 | |
25/05/2016 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
24/05/2016 |
12.48
|
300 | 12.81 | 12.81 | 12.48 | 0 | 300 | -0.0 | |
23/05/2016 |
12.81
|
510 | 12.72 | 12.81 | 12.06 | 0 | 500 | -0.0 | |
20/05/2016 |
12.72
|
1,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
19/05/2016 |
12.72
|
30 | 12.34 | 12.72 | 12.72 | 0 | 0 | 0 | |
18/05/2016 |
12.34
|
900 | 13.00 | 13.00 | 12.34 | 0 | 0 | 0 | |
17/05/2016 |
13.00
|
50 | 12.29 | 13.00 | 12.29 | 0 | 0 | 0 | |
16/05/2016: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/05/2016 |
12.29
|
600 | 12.95 | 13.85 | 12.29 | 500 | 0 | 0.0 | |
13/05/2016 |
12.95
|
13,660 | 12.95 | 13.86 | 12.95 | 11,460 | 1,700 | 0.3 | |
12/05/2016 |
12.95
|
6,140 | 12.95 | 13.86 | 12.05 | 5,540 | 1,120 | 0.1 | |
11/05/2016 |
12.95
|
3,770 | 13.13 | 13.13 | 12.95 | 0 | 0 | 0 | |
10/05/2016 |
13.13
|
4,260 | 12.30 | 13.13 | 12.74 | 3,000 | 0 | 0.1 | |
09/05/2016 |
12.30
|
6,700 | 12.09 | 12.30 | 12.30 | 0 | 0 | 0 | |
06/05/2016 |
12.09
|
6,000 | 12.74 | 12.74 | 12.09 | 0 | 6,000 | -0.2 | |
05/05/2016 |
12.74
|
930 | 12.52 | 12.74 | 12.52 | 0 | 0 | 0 | |
04/05/2016 |
12.52
|
550 | 12.52 | 12.74 | 12.52 | 0 | 0 | 0 | |
29/04/2016 |
12.52
|
1,420 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
28/04/2016 |
12.52
|
5,340 | 12.30 | 12.52 | 12.30 | 0 | 0 | 0 | |
27/04/2016 |
12.30
|
3,160 | 12.30 | 12.30 | 12.30 | 0 | 800 | -0.0 | |
26/04/2016 |
12.30
|
1,590 | 12.09 | 12.30 | 12.09 | 0 | 1,590 | -0.0 | |
25/04/2016 |
12.09
|
6,300 | 11.87 | 12.30 | 11.87 | 0 | 800 | -0.0 |