Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-2.50 | -10.68% | 1,371,500 | 12,130 | 0.3 |
20.30
23.55
20.70
|
2 tháng
(2024-09-16) |
-0.35 | -1.65% | 3,135,800 | 11,220 | 0.2 |
20.30
23.55
20.70
|
3 tháng
(2024-08-16) |
-0.10 | -0.48% | 4,705,800 | 12,038 | 0.3 |
19.35
23.55
20.70
|
6 tháng
(2024-05-20) |
3.60 | 20.81% | 9,887,500 | -6,767 | -0.1 |
16.40
23.55
20.70
|
12 tháng
(2023-11-20) |
6.85 | 48.73% | 17,008,300 | -134,517 | -2.5 |
13.58
23.55
20.70
|
24 tháng
(2022-11-25) |
11.11 | 113.48% | 28,320,400 | -155,424 | -2.6 |
9.79
23.55
20.70
|
36 tháng
(2021-11-30) |
-1.01 | -4.63% | 49,895,400 | -320,606 | -7.0 |
8.29
26.44
20.70
|
60 tháng
(2019-12-11) |
10.20 | 95.34% | 97,559,790 | -1,643,146 | -28.3 |
6.81
28.45
20.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2016 |
9.85
|
18,380 | 9.85 | 9.91 | 9.60 | 0 | 0 | 0 | |
22/06/2016 |
9.85
|
4,910 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 | |
21/06/2016 |
9.85
|
5,240 | 9.78 | 9.91 | 9.54 | 5,000 | 0 | 0.1 | |
20/06/2016 |
9.78
|
5,110 | 9.47 | 9.78 | 9.47 | 0 | 0 | 0 | |
17/06/2016 |
9.47
|
9,630 | 9.66 | 9.72 | 9.47 | 1,500 | 10 | 0.0 | |
16/06/2016 |
9.66
|
6,490 | 9.78 | 9.85 | 9.66 | 0 | 0 | 0 | |
15/06/2016 |
9.78
|
2,490 | 9.91 | 9.91 | 9.72 | 0 | 0 | 0 | |
14/06/2016 |
9.91
|
28,190 | 9.78 | 9.91 | 9.41 | 9,000 | 0 | 0.1 | |
13/06/2016 |
9.78
|
8,600 | 9.78 | 9.78 | 9.60 | 5,690 | 0 | 0.1 | |
10/06/2016 |
9.78
|
4,150 | 9.85 | 9.85 | 9.78 | 0 | 0 | 0 | |
09/06/2016 |
9.85
|
2,640 | 9.78 | 9.85 | 9.66 | 0 | 0 | 0 | |
08/06/2016 |
9.78
|
3,240 | 9.85 | 9.85 | 9.60 | 200 | 0 | 0.0 | |
07/06/2016 |
9.85
|
10,590 | 9.66 | 9.85 | 9.60 | 3,670 | 0 | 0.1 | |
06/06/2016 |
9.66
|
12,940 | 9.85 | 9.85 | 9.66 | 3,000 | 600 | 0.0 | |
03/06/2016 |
9.85
|
46,030 | 9.85 | 9.91 | 9.60 | 200 | 85,160 | -1.3 | |
02/06/2016 |
9.85
|
17,380 | 10.16 | 10.16 | 9.85 | 0 | 0 | 0 | |
01/06/2016 |
10.16
|
3,110 | 10.40 | 10.40 | 9.97 | 0 | 450 | -0.0 | |
31/05/2016 |
10.40
|
3,930 | 10.16 | 10.40 | 10.03 | 100 | 0 | 0.0 | |
30/05/2016 |
10.16
|
11,920 | 10.16 | 10.22 | 9.91 | 100 | 0 | 0.0 | |
27/05/2016 |
10.16
|
1,030 | 10.09 | 10.16 | 9.91 | 0 | 0 | 0 | |
26/05/2016 |
10.09
|
1,570 | 10.22 | 10.22 | 9.78 | 100 | 0 | 0.0 | |
25/05/2016 |
10.22
|
1,230 | 10.22 | 10.22 | 10.16 | 1,000 | 0 | 0.0 | |
24/05/2016 |
10.22
|
8,040 | 10.34 | 10.34 | 9.91 | 0 | 0 | 0 | |
23/05/2016 |
10.34
|
900 | 10.40 | 10.47 | 9.91 | 0 | 100 | -0.0 | |
20/05/2016 |
10.40
|
8,780 | 10.09 | 10.47 | 10.03 | 0 | 0 | 0 | |
19/05/2016 |
10.09
|
20,720 | 10.09 | 10.28 | 9.97 | 600 | 0 | 0.0 | |
18/05/2016 |
10.09
|
52,460 | 9.85 | 10.09 | 9.72 | 0 | 2,540 | -0.0 | |
17/05/2016 |
9.85
|
11,930 | 10.03 | 10.03 | 9.60 | 0 | 3,620 | -0.1 | |
16/05/2016 |
10.03
|
46,750 | 9.91 | 10.03 | 9.91 | 40,000 | 1,810 | 0.6 | |
13/05/2016 |
9.91
|
30 | 9.78 | 9.91 | 9.91 | 0 | 30 | -0.0 | |
12/05/2016 |
9.78
|
3,910 | 9.91 | 10.16 | 9.78 | 0 | 100 | -0.0 | |
11/05/2016 |
9.91
|
5,310 | 10.03 | 10.16 | 9.78 | 2,420 | 2,210 | 0.0 | |
10/05/2016 |
10.03
|
1,510 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 | |
09/05/2016 |
10.09
|
15,670 | 10.16 | 10.47 | 9.78 | 0 | 0 | 0 | |
06/05/2016 |
10.16
|
11,760 | 10.16 | 10.16 | 9.66 | 4,460 | 900 | 0.1 | |
05/05/2016 |
10.16
|
23,260 | 10.03 | 10.28 | 9.91 | 200 | 310 | -0.0 | |
04/05/2016 |
10.03
|
13,110 | 10.53 | 10.53 | 10.03 | 200 | 300 | -0.0 | |
29/04/2016 |
10.53
|
39,080 | 9.91 | 10.59 | 9.97 | 25,680 | 0 | 0.4 | |
28/04/2016 |
9.91
|
9,320 | 10.22 | 10.22 | 9.91 | 200 | 0 | 0.0 | |
27/04/2016 |
10.22
|
28,880 | 10.34 | 10.34 | 9.91 | 0 | 0 | 0 | |
26/04/2016 |
10.34
|
10,020 | 10.34 | 10.34 | 10.09 | 0 | 100 | -0.0 | |
25/04/2016 |
10.34
|
8,660 | 10.34 | 10.53 | 10.28 | 20 | 0 | 0.0 | |
22/04/2016 |
10.34
|
35,370 | 10.53 | 10.53 | 10.03 | 5,000 | 0 | 0.1 | |
21/04/2016 |
10.53
|
1,200 | 10.59 | 10.59 | 10.47 | 0 | 0 | 0 | |
20/04/2016 |
10.59
|
5,510 | 10.65 | 10.65 | 10.53 | 0 | 0 | 0 | |
19/04/2016 |
10.65
|
14,250 | 10.84 | 10.84 | 10.34 | 0 | 0 | 0 | |
15/04/2016 |
10.84
|
13,380 | 10.96 | 10.96 | 10.34 | 0 | 0 | 0 | |
14/04/2016 |
10.96
|
10,250 | 10.84 | 10.96 | 10.77 | 1,000 | 0 | 0.0 | |
13/04/2016 |
10.84
|
22,490 | 10.96 | 10.96 | 10.71 | 0 | 0 | 0 | |
12/04/2016 |
10.96
|
22,230 | 11.02 | 11.02 | 10.77 | 0 | 0 | 0 | |
11/04/2016 |
11.02
|
35,130 | 10.84 | 11.08 | 10.65 | 7,500 | 1,950 | 0.1 | |
08/04/2016 |
10.84
|
33,820 | 11.08 | 11.08 | 10.53 | 0 | 0 | 0 | |
07/04/2016 |
11.08
|
31,020 | 11.21 | 11.21 | 10.59 | 500 | 400 | 0.0 | |
06/04/2016 |
11.21
|
34,300 | 11.21 | 11.39 | 10.90 | 0 | 0 | 0 | |
05/04/2016 |
11.21
|
18,930 | 10.59 | 11.21 | 10.40 | 0 | 0 | 0 | |
04/04/2016 |
10.59
|
34,710 | 11.21 | 11.21 | 10.59 | 0 | 0 | 0 | |
01/04/2016 |
11.21
|
68,640 | 12.01 | 12.01 | 11.21 | 10,000 | 0 | 0.2 | |
31/03/2016 |
12.01
|
58,850 | 11.83 | 12.32 | 11.70 | 4,700 | 0 | 0.1 | |
30/03/2016 |
11.83
|
89,160 | 11.08 | 11.83 | 11.64 | 0 | 17,570 | -0.3 | |
29/03/2016 |
11.08
|
48,920 | 10.40 | 11.08 | 10.47 | 5,560 | 390 | 0.1 | |
28/03/2016 |
10.40
|
14,190 | 10.40 | 10.40 | 10.16 | 5,000 | 0 | 0.1 | |
25/03/2016 |
10.40
|
2,120 | 10.47 | 10.53 | 10.40 | 0 | 10 | -0.0 | |
24/03/2016 |
10.47
|
1,450 | 10.47 | 10.53 | 10.47 | 0 | 0 | 0 | |
23/03/2016 |
10.47
|
19,160 | 10.47 | 10.59 | 10.09 | 2,900 | 260 | 0.0 | |
22/03/2016 |
10.47
|
66,970 | 10.28 | 10.47 | 9.91 | 13,810 | 340 | 0.2 | |
21/03/2016 |
10.28
|
10,220 | 10.53 | 10.53 | 10.22 | 0 | 0 | 0 | |
18/03/2016 |
10.53
|
12,350 | 10.53 | 10.59 | 10.22 | 0 | 0 | 0 | |
17/03/2016 |
10.53
|
33,180 | 10.28 | 10.65 | 10.28 | 0 | 0 | 0 | |
16/03/2016 |
10.28
|
18,110 | 10.47 | 10.47 | 10.22 | 2,790 | 0 | 0.0 | |
15/03/2016 |
10.47
|
62,660 | 10.53 | 10.53 | 9.91 | 8,000 | 0 | 0.1 | |
14/03/2016 |
10.53
|
70,930 | 10.53 | 10.77 | 10.34 | 16,070 | 570 | 0.3 | |
11/03/2016 |
10.53
|
56,080 | 10.71 | 10.71 | 10.47 | 5,000 | 880 | 0.1 | |
10/03/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/03/2016 |
10.71
|
73,400 | 10.28 | 10.71 | 10.40 | 5,500 | 0 | 0.1 | |
09/03/2016 |
10.28
|
44,630 | 10.22 | 10.51 | 10.22 | 8,980 | 13,000 | -0.1 | |
08/03/2016 |
10.22
|
57,920 | 9.88 | 10.34 | 10.00 | 0 | 0 | 0 | |
07/03/2016 |
9.88
|
49,890 | 9.94 | 9.94 | 9.65 | 10,000 | 0 | 0.2 | |
04/03/2016 |
9.94
|
46,330 | 10.28 | 10.28 | 9.94 | 500 | 0 | 0.0 | |
03/03/2016 |
10.28
|
87,230 | 10.00 | 10.39 | 9.65 | 0 | 0 | 0 | |
02/03/2016 |
10.00
|
119,980 | 9.37 | 10.00 | 9.94 | 0 | 13,000 | -0.2 | |
01/03/2016 |
9.37
|
20,330 | 8.80 | 9.37 | 9.37 | 0 | 0 | 0 | |
29/02/2016 |
8.80
|
24,410 | 8.23 | 8.80 | 8.35 | 0 | 0 | 0 | |
26/02/2016 |
8.23
|
7,360 | 8.23 | 8.23 | 7.95 | 0 | 0 | 0 | |
25/02/2016 |
8.23
|
3,880 | 8.35 | 8.35 | 8.06 | 0 | 310 | -0.0 | |
24/02/2016 |
8.35
|
2,550 | 8.35 | 8.35 | 8.01 | 0 | 0 | 0 | |
23/02/2016 |
8.35
|
8,430 | 8.35 | 8.41 | 8.18 | 0 | 0 | 0 | |
22/02/2016 |
8.35
|
1,650 | 8.18 | 8.41 | 8.18 | 0 | 0 | 0 | |
19/02/2016 |
8.18
|
15,140 | 8.18 | 8.29 | 8.06 | 0 | 0 | 0 | |
18/02/2016 |
8.18
|
630 | 7.95 | 8.18 | 7.95 | 0 | 500 | -0.0 | |
17/02/2016 |
7.95
|
12,720 | 8.18 | 8.18 | 7.95 | 6,000 | 0 | 0.1 | |
16/02/2016 |
8.18
|
4,380 | 8.18 | 8.18 | 7.95 | 0 | 0 | 0 | |
15/02/2016 |
8.18
|
2,570 | 8.23 | 8.23 | 7.95 | 0 | 0 | 0 | |
05/02/2016 |
8.23
|
10 | 8.18 | 8.23 | 8.23 | 0 | 0 | 0 | |
04/02/2016 |
8.18
|
160 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
03/02/2016 |
8.18
|
6,410 | 7.95 | 8.18 | 7.89 | 0 | 0 | 0 | |
02/02/2016 |
7.95
|
5,960 | 8.18 | 8.18 | 7.95 | 0 | 0 | 0 | |
01/02/2016 |
8.18
|
17,660 | 8.23 | 8.35 | 8.06 | 10,000 | 0 | 0.1 | |
29/01/2016 |
8.23
|
6,940 | 7.89 | 8.23 | 7.95 | 3,290 | 0 | 0.0 | |
28/01/2016 |
7.89
|
14,060 | 7.55 | 7.89 | 7.55 | 5,000 | 0 | 0.1 | |
27/01/2016 |
7.55
|
10,720 | 7.16 | 7.55 | 7.27 | 1,710 | 0 | 0.0 | |
26/01/2016 |
7.16
|
12,610 | 7.33 | 7.50 | 7.16 | 5,000 | 0 | 0.1 |