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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2016 |
14.76
|
40 | 14.98 | 14.98 | 14.76 | 0 | 0 | 0 | |
22/04/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
21/04/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
20/04/2016 |
14.98
|
680 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
19/04/2016 |
14.98
|
200 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
15/04/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
14/04/2016 |
14.98
|
10 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
13/04/2016 |
14.98
|
640 | 15.16 | 15.16 | 14.98 | 0 | 0 | 0 | |
12/04/2016 |
15.16
|
740 | 15.11 | 15.16 | 14.98 | 0 | 0 | 0 | |
11/04/2016 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
08/04/2016 |
15.11
|
2,400 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
07/04/2016 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
06/04/2016 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
05/04/2016 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
04/04/2016 |
15.11
|
150 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 | |
01/04/2016 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
31/03/2016 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
30/03/2016 |
15.20
|
10 | 15.42 | 15.42 | 15.20 | 0 | 0 | 0 | |
29/03/2016 |
15.42
|
1,600 | 15.20 | 15.42 | 15.20 | 0 | 0 | 0 | |
28/03/2016 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
25/03/2016 |
15.20
|
3,010 | 14.98 | 15.20 | 14.98 | 0 | 0 | 0 | |
24/03/2016 |
14.98
|
10 | 14.72 | 14.98 | 14.98 | 0 | 0 | 0 | |
23/03/2016 |
14.72
|
171,980 | 15.42 | 15.42 | 14.41 | 0 | 0 | 0 | |
22/03/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
21/03/2016 |
15.42
|
30,000 | 15.42 | 15.42 | 14.54 | 0 | 0 | 0 | |
18/03/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
17/03/2016 |
15.42
|
140 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
16/03/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
15/03/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
14/03/2016 |
15.42
|
1,000 | 14.98 | 15.42 | 15.42 | 0 | 0 | 0 | |
11/03/2016 |
14.98
|
2,000 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
10/03/2016 |
14.98
|
5,000 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
09/03/2016 |
14.98
|
1,550 | 14.98 | 15.02 | 14.98 | 0 | 0 | 0 | |
08/03/2016 |
14.98
|
8,200 | 14.98 | 15.90 | 14.98 | 0 | 0 | 0 | |
07/03/2016 |
14.98
|
2,150 | 15.02 | 15.07 | 14.98 | 0 | 0 | 0 | |
04/03/2016 |
15.02
|
11,510 | 14.98 | 15.20 | 14.98 | 0 | 0 | 0 | |
03/03/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
02/03/2016 |
14.98
|
7,100 | 15.38 | 15.82 | 14.98 | 0 | 0 | 0 | |
01/03/2016 |
15.38
|
5,290 | 15.42 | 15.42 | 15.38 | 0 | 0 | 0 | |
29/02/2016 |
15.42
|
2,990 | 15.46 | 15.51 | 15.42 | 100 | 0 | 0.0 | |
26/02/2016 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
25/02/2016 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
24/02/2016 |
15.46
|
2,650 | 15.82 | 15.82 | 15.46 | 0 | 0 | 0 | |
23/02/2016 |
15.82
|
310 | 16.35 | 16.35 | 15.82 | 0 | 0 | 0 | |
22/02/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
19/02/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
18/02/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
17/02/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
16/02/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
15/02/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
05/02/2016 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
04/02/2016 |
16.35
|
1,000 | 15.42 | 16.35 | 16.35 | 0 | 0 | 0 | |
03/02/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
02/02/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
01/02/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
29/01/2016 |
15.42
|
500 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
28/01/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
27/01/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
26/01/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
25/01/2016 |
15.42
|
750 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
22/01/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
21/01/2016 |
15.42
|
1,010 | 16.39 | 16.39 | 15.42 | 0 | 0 | 0 | |
20/01/2016 |
16.39
|
60 | 15.42 | 16.39 | 16.39 | 0 | 0 | 0 | |
19/01/2016 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
18/01/2016 |
15.42
|
1,000 | 16.30 | 16.30 | 15.42 | 0 | 0 | 0 | |
15/01/2016 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/01/2016 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
13/01/2016 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
12/01/2016 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
11/01/2016 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 100 | 0 | 0.0 | |
08/01/2016 |
16.30
|
10 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
07/01/2016 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
06/01/2016 |
16.30
|
100 | 16.08 | 16.30 | 16.30 | 100 | 0 | 0.0 | |
05/01/2016 |
16.08
|
300 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
04/01/2016 |
16.08
|
600 | 15.86 | 16.08 | 16.08 | 0 | 0 | 0 | |
31/12/2015 |
15.86
|
610 | 15.90 | 16.96 | 15.86 | 0 | 0 | 0 | |
30/12/2015 |
15.90
|
200 | 16.92 | 16.92 | 15.90 | 0 | 0 | 0 | |
29/12/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
28/12/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
25/12/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
24/12/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
23/12/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
22/12/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
21/12/2015 |
16.92
|
2,520 | 16.96 | 16.96 | 16.87 | 0 | 0 | 0 | |
18/12/2015 |
16.96
|
280 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
17/12/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/12/2015 |
16.96
|
0 | 16.08 | 16.96 | 16.96 | 0 | 0 | 0 | |
16/12/2015 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
15/12/2015 |
16.08
|
1,100 | 15.66 | 16.08 | 15.83 | 0 | 0 | 0 | |
14/12/2015 |
15.66
|
280 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
11/12/2015 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
10/12/2015 |
15.66
|
20 | 15.58 | 15.66 | 15.66 | 0 | 0 | 0 | |
09/12/2015 |
15.58
|
320 | 15.66 | 15.66 | 15.50 | 0 | 0 | 0 | |
08/12/2015 |
15.66
|
1,310 | 15.87 | 15.87 | 15.66 | 0 | 0 | 0 | |
07/12/2015 |
15.87
|
1,010 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
04/12/2015 |
15.87
|
1,190 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
03/12/2015 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
02/12/2015 |
15.87
|
1,790 | 15.16 | 16.16 | 15.87 | 0 | 0 | 0 | |
01/12/2015 |
15.16
|
90 | 16.29 | 16.29 | 15.16 | 0 | 0 | 0 | |
30/11/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
27/11/2015 |
16.29
|
260 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |