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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
17.70
|
416,230 | 17.45 | 17.88 | 17.60 | 21,010 | 400 | 0.7 | |
16/09/2016 |
17.45
|
167,780 | 17.19 | 17.90 | 17.19 | 0 | 1,500 | -0.1 | |
15/09/2016 |
17.19
|
85,220 | 17.19 | 17.30 | 17.09 | 0 | 0 | 0 | |
14/09/2016 |
17.19
|
118,470 | 17.14 | 17.55 | 17.02 | 3,000 | 0 | 0.1 | |
13/09/2016 |
17.14
|
221,450 | 17.19 | 17.30 | 17.04 | 0 | 0 | 0 | |
12/09/2016 |
17.19
|
182,810 | 17.50 | 17.60 | 17.09 | 5,390 | 500 | 0.2 | |
09/09/2016 |
17.50
|
653,320 | 17.50 | 18.10 | 17.40 | 0 | 9,500 | -0.3 | |
08/09/2016 |
17.50
|
630,480 | 16.44 | 17.55 | 16.49 | 70,020 | 10,600 | 2.0 | |
07/09/2016 |
16.44
|
249,440 | 16.49 | 16.59 | 16.13 | 798,570 | 0 | 26.0 | |
06/09/2016 |
16.49
|
128,700 | 16.69 | 16.69 | 16.39 | 10,000 | 500 | 0.3 | |
05/09/2016 |
16.69
|
217,170 | 16.08 | 16.69 | 15.98 | 2,500 | 0 | 0.1 | |
01/09/2016 |
16.08
|
109,680 | 16.33 | 16.44 | 16.08 | 3,000 | 0 | 0.1 | |
31/08/2016 |
16.33
|
136,210 | 16.18 | 16.44 | 16.13 | 0 | 1,000 | -0.0 | |
30/08/2016 |
16.18
|
123,870 | 16.13 | 16.18 | 15.93 | 2,000 | 0 | 0.1 | |
29/08/2016 |
16.13
|
129,630 | 16.49 | 16.69 | 16.13 | 0 | 0 | 0 | |
26/08/2016 |
16.49
|
112,220 | 16.49 | 16.64 | 16.23 | 0 | 10,100 | -0.3 | |
25/08/2016 |
16.49
|
307,140 | 16.74 | 16.74 | 16.18 | 1,100 | 0 | 0.0 | |
24/08/2016 |
16.74
|
254,050 | 16.94 | 17.09 | 16.74 | 79,250 | 0 | 2.6 | |
23/08/2016 |
16.94
|
271,040 | 16.89 | 16.99 | 16.79 | 0 | 0 | 0 | |
22/08/2016 |
16.89
|
200,910 | 17.09 | 17.19 | 16.89 | 0 | 0 | 0 | |
19/08/2016 |
17.09
|
496,860 | 17.04 | 17.24 | 16.74 | 227,460 | 20,000 | 7.0 | |
18/08/2016 |
17.04
|
363,030 | 17.04 | 17.35 | 16.84 | 6,000 | 500 | 0.2 | |
17/08/2016 |
17.04
|
640,110 | 16.28 | 17.24 | 16.18 | 161,000 | 440 | 5.4 | |
16/08/2016 |
16.28
|
342,380 | 15.63 | 16.28 | 15.47 | 0 | 0 | 0 | |
15/08/2016 |
15.63
|
70,540 | 15.47 | 15.68 | 15.17 | 30 | 0 | 0.0 | |
12/08/2016 |
15.47
|
204,160 | 15.53 | 15.83 | 15.47 | 1,090 | 0 | 0.0 | |
11/08/2016 |
15.53
|
147,350 | 15.47 | 15.63 | 15.42 | 1,500 | 300 | 0.0 | |
10/08/2016 |
15.47
|
108,110 | 15.32 | 15.58 | 15.17 | 1,600 | 0 | 0.0 | |
09/08/2016 |
15.32
|
92,170 | 15.32 | 15.37 | 15.17 | 860 | 0 | 0.0 | |
08/08/2016 |
15.32
|
96,540 | 14.97 | 15.68 | 14.97 | 53,010 | 500 | 1.6 | |
05/08/2016 |
14.97
|
52,040 | 15.07 | 15.07 | 14.67 | 13,000 | 0 | 0.4 | |
04/08/2016 |
15.07
|
139,050 | 14.77 | 15.22 | 14.77 | 49,500 | 0 | 1.5 | |
03/08/2016 |
14.77
|
161,150 | 14.56 | 14.87 | 14.46 | 71,790 | 0 | 2.1 | |
02/08/2016 |
14.56
|
639,060 | 15.37 | 15.37 | 14.56 | 225,740 | 260,000 | -1.1 | |
01/08/2016 |
15.37
|
107,690 | 15.63 | 15.63 | 15.37 | 0 | 0 | 0 | |
29/07/2016 |
15.63
|
153,300 | 15.83 | 15.83 | 15.53 | 20 | 5,000 | -0.2 | |
28/07/2016 |
15.83
|
59,950 | 15.88 | 15.93 | 15.68 | 10,000 | 0 | 0.3 | |
27/07/2016 |
15.88
|
152,930 | 15.88 | 15.93 | 15.73 | 17,120 | 0 | 0.5 | |
26/07/2016 |
15.88
|
129,670 | 15.53 | 16.08 | 15.32 | 10,000 | 0 | 0.3 | |
25/07/2016 |
15.53
|
21,630 | 15.68 | 15.83 | 15.47 | 0 | 0 | 0 | |
22/07/2016 |
15.68
|
363,420 | 15.42 | 15.68 | 14.92 | 13,000 | 4,000 | 0.3 | |
21/07/2016 |
15.42
|
156,710 | 15.53 | 15.78 | 15.17 | 0 | 570 | -0.0 | |
20/07/2016 |
15.53
|
130,980 | 16.08 | 16.13 | 15.53 | 800 | 0 | 0.0 | |
19/07/2016 |
16.08
|
110,800 | 16.18 | 16.64 | 15.47 | 5,000 | 10,960 | -0.2 | |
18/07/2016 |
16.18
|
104,890 | 15.68 | 16.18 | 15.68 | 5,000 | 430 | 0.1 | |
15/07/2016 |
15.68
|
434,860 | 15.88 | 16.18 | 15.42 | 100 | 0 | 0.0 | |
14/07/2016 |
15.88
|
311,000 | 16.99 | 17.19 | 15.88 | 8,600 | 0 | 0.3 | |
13/07/2016 |
16.99
|
202,350 | 16.99 | 17.45 | 16.94 | 0 | 0 | 0 | |
12/07/2016 |
16.99
|
336,330 | 16.99 | 17.19 | 16.64 | 12,300 | 0 | 0.4 | |
11/07/2016 |
16.99
|
799,800 | 17.45 | 17.90 | 16.69 | 64,000 | 55,810 | 0.3 | |
08/07/2016 |
17.45
|
695,080 | 17.45 | 17.70 | 17.04 | 32,000 | 52,000 | -0.7 | |
07/07/2016 |
17.45
|
441,000 | 16.74 | 17.85 | 17.19 | 33,000 | 6,400 | 0.9 | |
06/07/2016 |
16.74
|
778,550 | 15.68 | 16.74 | 15.53 | 9,500 | 100 | 0.3 | |
05/07/2016 |
15.68
|
681,120 | 15.12 | 15.98 | 15.17 | 1,000 | 0 | 0.0 | |
04/07/2016 |
15.12
|
438,720 | 14.97 | 15.42 | 14.92 | 50,700 | 2,850 | 1.4 | |
01/07/2016 |
14.97
|
338,280 | 14.87 | 15.27 | 14.92 | 0 | 0 | 0 | |
30/06/2016 |
14.87
|
335,340 | 15.22 | 15.63 | 14.87 | 0 | 0 | 0 | |
29/06/2016 |
15.22
|
487,500 | 14.62 | 15.22 | 14.46 | 100 | 0 | 0.0 | |
28/06/2016 |
14.62
|
316,370 | 14.72 | 14.77 | 14.41 | 10,000 | 0 | 0.3 | |
27/06/2016 |
14.72
|
187,080 | 14.77 | 14.82 | 14.31 | 1,000 | 0 | 0.0 | |
24/06/2016 |
14.77
|
1,612,180 | 15.58 | 15.58 | 14.51 | 13,100 | 415,000 | -11.8 | |
23/06/2016 |
15.58
|
429,340 | 14.97 | 15.63 | 14.97 | 7,550 | 2,960 | 0.1 | |
22/06/2016 |
14.97
|
631,620 | 14.77 | 15.07 | 14.51 | 285,000 | 2,660 | 7.8 | |
21/06/2016 |
14.77
|
733,540 | 14.46 | 14.92 | 14.56 | 111,000 | 100,000 | 0.3 | |
20/06/2016 |
14.46
|
765,130 | 14.06 | 14.56 | 14.16 | 0 | 37,390 | -1.1 | |
17/06/2016 |
14.06
|
536,860 | 13.81 | 14.11 | 13.81 | 6,760 | 0 | 0.2 | |
16/06/2016 |
13.81
|
190,850 | 13.81 | 13.86 | 13.65 | 10,000 | 0 | 0.3 | |
15/06/2016 |
13.81
|
509,300 | 13.50 | 13.91 | 13.60 | 35,000 | 253,960 | -6.0 | |
14/06/2016 |
13.50
|
448,370 | 13.35 | 13.60 | 13.25 | 26,000 | 147,000 | -3.2 | |
13/06/2016 |
13.35
|
481,840 | 13.65 | 13.65 | 13.30 | 1,000 | 250,000 | -6.6 | |
10/06/2016 |
13.65
|
400,590 | 13.40 | 13.96 | 13.40 | 0 | 101,630 | -2.8 | |
09/06/2016 |
13.40
|
784,320 | 13.10 | 13.60 | 13.05 | 5,700 | 432,110 | -11.3 | |
08/06/2016 |
13.10
|
479,810 | 13.15 | 13.30 | 13.00 | 6,000 | 135,080 | -3.4 | |
07/06/2016 |
13.15
|
197,020 | 13.10 | 13.15 | 13.10 | 28,720 | 88,000 | -1.5 | |
06/06/2016 |
13.10
|
235,650 | 13.30 | 13.45 | 13.05 | 200,100 | 79,510 | 3.0 | |
03/06/2016 |
13.30
|
1,153,940 | 12.49 | 13.35 | 12.39 | 8,620 | 795,110 | -20.2 | |
02/06/2016 |
12.49
|
220,720 | 12.54 | 12.59 | 12.34 | 116,600 | 200,000 | -2.1 | |
01/06/2016 |
12.54
|
210,880 | 12.64 | 12.79 | 12.39 | 7,000 | 116,310 | -2.7 | |
31/05/2016 |
12.64
|
268,810 | 12.64 | 12.85 | 12.59 | 0 | 100,000 | -2.5 | |
30/05/2016 |
12.64
|
155,200 | 12.44 | 12.74 | 12.39 | 0 | 100,140 | -2.5 | |
27/05/2016 |
12.44
|
152,950 | 12.44 | 12.49 | 12.39 | 10,000 | 58,740 | -1.2 | |
26/05/2016 |
12.44
|
74,070 | 12.69 | 12.85 | 12.39 | 0 | 0 | 0 | |
25/05/2016 |
12.69
|
97,250 | 12.79 | 13.00 | 12.64 | 0 | 34,980 | -0.9 | |
24/05/2016 |
12.79
|
123,700 | 12.90 | 13.05 | 12.79 | 77,000 | 49,710 | 0.7 | |
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2016 |
12.90
|
102,980 | 12.90 | 13.15 | 12.90 | 10,050 | 0 | 0.3 | |
20/05/2016 |
12.90
|
115,010 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 | |
19/05/2016 |
12.70
|
133,470 | 12.65 | 12.80 | 12.60 | 15,550 | 67,510 | -1.4 | |
18/05/2016 |
12.65
|
139,490 | 12.60 | 12.85 | 12.60 | 0 | 43,410 | -1.1 | |
17/05/2016 |
12.60
|
187,830 | 12.41 | 12.75 | 12.56 | 10,000 | 102,190 | -2.4 | |
16/05/2016 |
12.41
|
111,830 | 12.46 | 12.60 | 12.41 | 0 | 0 | 0 | |
13/05/2016 |
12.46
|
236,900 | 12.80 | 12.80 | 12.46 | 27,390 | 111,250 | -2.2 | |
12/05/2016 |
12.80
|
154,620 | 12.85 | 12.90 | 12.75 | 10,100 | 93,610 | -2.2 | |
11/05/2016 |
12.85
|
135,180 | 12.99 | 13.09 | 12.75 | 20,100 | 65,100 | -1.2 | |
10/05/2016 |
12.99
|
400,800 | 12.65 | 13.09 | 12.65 | 136,110 | 200,000 | -1.7 | |
09/05/2016 |
12.65
|
241,670 | 12.75 | 12.99 | 12.56 | 66,510 | 106,260 | -1.0 | |
06/05/2016 |
12.75
|
226,210 | 12.94 | 13.14 | 12.70 | 96,690 | 82,300 | 0.4 | |
05/05/2016 |
12.94
|
108,910 | 13.14 | 13.14 | 12.85 | 0 | 67,510 | -1.8 | |
04/05/2016 |
13.14
|
258,010 | 13.28 | 13.28 | 13.09 | 1,300 | 119,750 | -3.2 | |
29/04/2016 |
13.28
|
258,610 | 13.33 | 13.48 | 13.19 | 9,500 | 150,000 | -3.8 | |
28/04/2016 |
13.33
|
194,710 | 13.53 | 13.63 | 13.33 | 40,000 | 134,050 | -2.6 |