Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
17.94
|
50,340 | 17.94 | 18.17 | 17.76 | 0 | 0 | 0 | |
26/04/2016 |
17.94
|
96,200 | 18.13 | 18.13 | 17.85 | 0 | 0 | 0 | |
25/04/2016 |
18.13
|
138,130 | 18.22 | 18.22 | 17.85 | 0 | 9,000 | -0.4 | |
22/04/2016 |
18.22
|
87,630 | 17.99 | 18.45 | 17.71 | 0 | 0 | 0 | |
21/04/2016 |
17.99
|
135,630 | 17.53 | 18.08 | 17.67 | 0 | 1,000 | -0.0 | |
20/04/2016 |
17.53
|
130,210 | 17.57 | 18.22 | 17.44 | 0 | 0 | 0 | |
19/04/2016 |
17.57
|
125,370 | 18.40 | 18.45 | 17.53 | 0 | 1,000 | -0.0 | |
15/04/2016 |
18.40
|
93,980 | 18.45 | 18.73 | 18.40 | 0 | 0 | 0 | |
14/04/2016 |
18.45
|
76,990 | 18.45 | 18.59 | 18.31 | 0 | 0 | 0 | |
13/04/2016 |
18.45
|
112,380 | 18.77 | 19.10 | 18.40 | 0 | 0 | 0 | |
12/04/2016 |
18.77
|
54,620 | 18.73 | 18.91 | 18.40 | 0 | 0 | 0 | |
11/04/2016 |
18.73
|
105,750 | 18.73 | 19.60 | 18.73 | 1,000 | 0 | 0.0 | |
08/04/2016 |
18.73
|
129,720 | 17.99 | 19.24 | 17.76 | 0 | 0 | 0 | |
07/04/2016 |
17.99
|
112,230 | 17.48 | 18.08 | 17.53 | 0 | 0 | 0 | |
06/04/2016 |
17.48
|
26,550 | 17.16 | 17.81 | 17.16 | 0 | 0 | 0 | |
05/04/2016 |
17.16
|
41,820 | 16.88 | 17.21 | 16.84 | 0 | 2,000 | -0.1 | |
04/04/2016 |
16.88
|
42,210 | 17.30 | 17.44 | 16.42 | 1,000 | 10,050 | -0.3 | |
01/04/2016 |
17.30
|
53,980 | 17.76 | 17.76 | 16.70 | 0 | 0 | 0 | |
31/03/2016 |
17.76
|
84,780 | 17.94 | 18.17 | 17.76 | 2,000 | 0 | 0.1 | |
30/03/2016 |
17.94
|
154,390 | 17.16 | 18.04 | 16.97 | 0 | 0 | 0 | |
29/03/2016 |
17.16
|
200,030 | 17.57 | 17.57 | 16.84 | 4,000 | 0 | 0.2 | |
28/03/2016 |
17.57
|
117,820 | 16.74 | 17.81 | 16.79 | 0 | 500 | -0.0 | |
25/03/2016 |
16.74
|
228,410 | 15.68 | 16.74 | 15.68 | 0 | 5,000 | -0.2 | |
24/03/2016 |
15.68
|
114,350 | 14.81 | 15.68 | 14.99 | 0 | 2,950 | -0.1 | |
23/03/2016 |
14.81
|
62,000 | 14.39 | 14.81 | 14.48 | 0 | 30,000 | -1.0 | |
22/03/2016 |
14.39
|
85,550 | 14.95 | 15.04 | 14.39 | 2,730 | 70,000 | -2.1 | |
21/03/2016 |
14.95
|
24,800 | 14.81 | 15.13 | 14.85 | 3,000 | 0 | 0.1 | |
18/03/2016 |
14.81
|
24,150 | 15.22 | 15.22 | 14.76 | 2,500 | 5,000 | -0.1 | |
17/03/2016 |
15.22
|
25,800 | 15.36 | 15.41 | 15.22 | 0 | 50 | -0.0 | |
16/03/2016 |
15.36
|
53,300 | 15.41 | 15.41 | 14.99 | 0 | 2,000 | -0.1 | |
15/03/2016 |
15.41
|
46,600 | 14.90 | 15.68 | 14.81 | 0 | 0 | 0 | |
14/03/2016 |
14.90
|
20,530 | 14.90 | 14.95 | 14.85 | 3,000 | 0 | 0.1 | |
11/03/2016 |
14.90
|
7,130 | 14.76 | 14.90 | 14.76 | 0 | 0 | 0 | |
10/03/2016 |
14.76
|
2,970 | 14.62 | 15.08 | 14.62 | 0 | 0 | 0 | |
09/03/2016 |
14.62
|
25,320 | 14.62 | 15.36 | 14.62 | 5,000 | 0 | 0.2 | |
08/03/2016 |
14.62
|
33,090 | 14.76 | 14.76 | 14.58 | 0 | 0 | 0 | |
07/03/2016 |
14.76
|
31,260 | 14.76 | 14.90 | 14.62 | 820 | 0 | 0.0 | |
04/03/2016 |
14.76
|
12,990 | 14.62 | 14.99 | 14.62 | 0 | 0 | 0 | |
03/03/2016 |
14.62
|
2,380 | 14.67 | 14.67 | 14.58 | 0 | 0 | 0 | |
02/03/2016 |
14.67
|
5,890 | 14.67 | 14.67 | 14.44 | 3,460 | 0 | 0.1 | |
01/03/2016 |
14.67
|
3,370 | 14.48 | 14.67 | 14.44 | 1,300 | 0 | 0.0 | |
29/02/2016 |
14.48
|
16,090 | 14.58 | 14.71 | 14.44 | 1,350 | 8,520 | -0.2 | |
26/02/2016 |
14.58
|
5,410 | 14.81 | 14.81 | 14.44 | 1,300 | 0 | 0.0 | |
25/02/2016 |
14.81
|
6,740 | 14.76 | 14.99 | 14.58 | 1,450 | 800 | 0.0 | |
24/02/2016 |
14.76
|
1,610 | 14.81 | 14.81 | 14.44 | 210 | 500 | -0.0 | |
23/02/2016 |
14.81
|
3,010 | 14.62 | 14.90 | 14.62 | 0 | 0 | 0 | |
22/02/2016 |
14.62
|
12,880 | 14.76 | 14.76 | 14.30 | 0 | 0 | 0 | |
19/02/2016 |
14.76
|
2,220 | 14.90 | 14.90 | 14.07 | 0 | 0 | 0 | |
18/02/2016 |
14.90
|
3,710 | 14.90 | 14.95 | 14.76 | 0 | 0 | 0 | |
17/02/2016 |
14.90
|
31,320 | 14.62 | 14.90 | 13.84 | 0 | 600 | -0.0 | |
16/02/2016 |
14.62
|
9,740 | 14.67 | 14.67 | 13.65 | 3,300 | 7,500 | -0.1 | |
15/02/2016 |
14.67
|
5,930 | 14.67 | 14.67 | 14.35 | 2,030 | 0 | 0.1 | |
05/02/2016 |
14.67
|
880 | 14.67 | 14.67 | 14.35 | 500 | 0 | 0.0 | |
04/02/2016 |
14.67
|
2,140 | 14.30 | 14.67 | 14.30 | 110 | 0 | 0.0 | |
03/02/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/02/2016 |
14.30
|
8,470 | 14.07 | 14.48 | 14.25 | 30 | 0 | 0.0 | |
02/02/2016 |
14.07
|
29,710 | 14.24 | 14.29 | 13.98 | 8,000 | 4,000 | 0.1 | |
01/02/2016 |
14.24
|
8,580 | 13.98 | 14.29 | 13.76 | 0 | 50 | -0.0 | |
29/01/2016 |
13.98
|
10,920 | 13.28 | 14.20 | 13.89 | 0 | 0 | 0 | |
28/01/2016 |
13.28
|
11,670 | 14.16 | 14.24 | 13.28 | 0 | 0 | 0 | |
27/01/2016 |
14.16
|
27,580 | 13.81 | 14.20 | 13.85 | 4,000 | 0 | 0.1 | |
26/01/2016 |
13.81
|
1,840 | 13.85 | 13.85 | 13.67 | 0 | 0 | 0 | |
25/01/2016 |
13.85
|
14,470 | 13.81 | 14.02 | 13.85 | 0 | 0 | 0 | |
22/01/2016 |
13.81
|
44,420 | 13.63 | 14.07 | 13.54 | 0 | 0 | 0 | |
21/01/2016 |
13.63
|
2,180 | 13.63 | 13.63 | 13.28 | 0 | 0 | 0 | |
20/01/2016 |
13.63
|
1,010 | 13.81 | 13.81 | 13.19 | 0 | 0 | 0 | |
19/01/2016 |
13.81
|
80 | 13.19 | 13.85 | 13.59 | 10 | 0 | 0.0 | |
18/01/2016 |
13.19
|
8,860 | 13.41 | 13.63 | 12.79 | 5,090 | 1,400 | 0.1 | |
15/01/2016 |
13.41
|
4,270 | 13.63 | 13.63 | 13.41 | 2,310 | 0 | 0.1 | |
14/01/2016 |
13.63
|
4,690 | 13.89 | 13.89 | 13.19 | 3,900 | 0 | 0.1 | |
13/01/2016 |
13.89
|
2,600 | 13.94 | 13.94 | 13.81 | 0 | 0 | 0 | |
12/01/2016 |
13.94
|
60 | 14.07 | 14.07 | 13.32 | 0 | 50 | -0.0 | |
11/01/2016 |
14.07
|
1,090 | 13.63 | 14.07 | 12.97 | 910 | 0 | 0.0 | |
08/01/2016 |
13.63
|
5,290 | 13.81 | 13.81 | 13.19 | 3,500 | 0 | 0.1 | |
07/01/2016 |
13.81
|
3,120 | 13.85 | 13.89 | 13.81 | 3,000 | 0 | 0.1 | |
06/01/2016 |
13.85
|
6,820 | 14.16 | 14.16 | 13.63 | 6,380 | 100 | 0.2 | |
05/01/2016 |
14.16
|
190 | 14.16 | 14.16 | 13.19 | 0 | 0 | 0 | |
04/01/2016 |
14.16
|
110 | 13.81 | 14.16 | 14.16 | 0 | 0 | 0 | |
31/12/2015 |
13.81
|
2,860 | 13.76 | 13.81 | 12.84 | 2,540 | 0 | 0.1 | |
30/12/2015 |
13.76
|
650 | 13.63 | 13.76 | 13.01 | 0 | 0 | 0 | |
29/12/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/12/2015 |
13.63
|
730 | 13.19 | 13.63 | 13.63 | 0 | 0 | 0 | |
28/12/2015 |
13.19
|
3,060 | 13.23 | 13.36 | 12.98 | 0 | 0 | 0 | |
25/12/2015 |
13.23
|
5,990 | 13.27 | 13.57 | 13.19 | 0 | 0 | 0 | |
24/12/2015 |
13.27
|
15,620 | 13.40 | 13.40 | 13.23 | 0 | 0 | 0 | |
23/12/2015 |
13.40
|
15,050 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/12/2015 |
13.40
|
23,620 | 13.52 | 13.52 | 13.40 | 0 | 0 | 0 | |
21/12/2015 |
13.52
|
23,640 | 13.52 | 13.57 | 13.48 | 0 | 0 | 0 | |
18/12/2015 |
13.52
|
6,200 | 13.61 | 13.61 | 13.52 | 0 | 200 | -0.0 | |
17/12/2015 |
13.61
|
6,920 | 13.61 | 13.78 | 13.44 | 0 | 2,810 | -0.1 | |
16/12/2015 |
13.61
|
11,280 | 13.61 | 13.61 | 13.40 | 550 | 10 | 0.0 | |
15/12/2015 |
13.61
|
8,010 | 13.86 | 13.86 | 13.40 | 0 | 0 | 0 | |
14/12/2015 |
13.86
|
12,110 | 13.40 | 13.86 | 13.40 | 0 | 0 | 0 | |
11/12/2015 |
13.40
|
19,040 | 13.40 | 13.57 | 12.98 | 0 | 3,600 | -0.1 | |
10/12/2015 |
13.40
|
2,060 | 13.40 | 13.61 | 12.77 | 0 | 0 | 0 | |
09/12/2015 |
13.40
|
3,180 | 13.82 | 13.82 | 13.40 | 0 | 0 | 0 | |
08/12/2015 |
13.82
|
12,300 | 14.03 | 14.11 | 13.19 | 0 | 10,000 | -0.3 | |
07/12/2015 |
14.03
|
4,280 | 14.03 | 14.99 | 13.40 | 0 | 0 | 0 | |
04/12/2015 |
14.03
|
7,780 | 14.11 | 14.11 | 13.19 | 0 | 0 | 0 | |
03/12/2015 |
14.11
|
40 | 14.11 | 14.11 | 13.52 | 0 | 0 | 0 | |
02/12/2015 |
14.11
|
100 | 14.03 | 14.11 | 14.11 | 0 | 0 | 0 | |
01/12/2015 |
14.03
|
1,000 | 14.19 | 14.19 | 14.03 | 0 | 0 | 0 |