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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
28/04/2016 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
27/04/2016 |
15.67
|
100 | 14.96 | 15.67 | 15.67 | 100 | 0 | 0.0 | |
26/04/2016 |
14.96
|
1,800 | 15.98 | 15.98 | 14.50 | 1,600 | 0 | 0.0 | |
25/04/2016 |
15.98
|
400 | 14.86 | 15.98 | 15.11 | 400 | 0 | 0.0 | |
22/04/2016 |
14.86
|
1,100 | 14.91 | 14.91 | 13.74 | 1,100 | 0 | 0.0 | |
21/04/2016 |
14.91
|
300 | 14.60 | 14.91 | 14.65 | 300 | 0 | 0.0 | |
20/04/2016 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
19/04/2016 |
14.60
|
1,900 | 14.96 | 15.21 | 13.54 | 1,700 | 0 | 0.0 | |
15/04/2016 |
14.96
|
100 | 13.94 | 14.96 | 14.96 | 100 | 0 | 0.0 | |
14/04/2016 |
13.94
|
1,800 | 14.60 | 15.21 | 13.18 | 1,000 | 0 | 0.0 | |
13/04/2016 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
12/04/2016 |
14.60
|
2,300 | 13.28 | 14.60 | 13.23 | 2,300 | 2,200 | 0.0 | |
11/04/2016 |
13.28
|
5,400 | 14.71 | 15.21 | 13.28 | 2,500 | 2,900 | -0.0 | |
08/04/2016 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
07/04/2016 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
06/04/2016 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
05/04/2016 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
04/04/2016 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
01/04/2016 |
14.71
|
2,200 | 14.76 | 15.11 | 14.25 | 2,200 | 0 | 0.1 | |
31/03/2016 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
30/03/2016 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
29/03/2016 |
14.76
|
3,900 | 14.65 | 15.01 | 14.25 | 700 | 100 | 0.0 | |
28/03/2016 |
14.65
|
4,303 | 15.01 | 15.01 | 13.64 | 3,900 | 100 | 0.1 | |
25/03/2016 |
15.01
|
100 | 14.65 | 15.01 | 15.01 | 100 | 0 | 0.0 | |
24/03/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/03/2016 |
14.65
|
1,700 | 14.45 | 14.65 | 14.65 | 1,700 | 1,500 | 0.0 | |
23/03/2016 |
14.45
|
703 | 14.50 | 14.50 | 14.02 | 600 | 100 | 0.0 | |
22/03/2016 |
14.50
|
700 | 14.50 | 14.50 | 13.05 | 400 | 0 | 0.0 | |
21/03/2016 |
14.50
|
1,200 | 14.64 | 14.64 | 14.16 | 1,200 | 0 | 0.0 | |
18/03/2016 |
14.64
|
1,900 | 15.71 | 16.14 | 14.64 | 1,700 | 0 | 0.1 | |
17/03/2016 |
15.71
|
500 | 15.22 | 15.71 | 13.92 | 500 | 300 | 0.0 | |
16/03/2016 |
15.22
|
1,000 | 13.97 | 15.22 | 13.92 | 1,000 | 500 | 0.0 | |
15/03/2016 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
14/03/2016 |
13.97
|
900 | 13.87 | 14.21 | 13.29 | 600 | 0 | 0.0 | |
11/03/2016 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
10/03/2016 |
13.87
|
500 | 14.02 | 14.02 | 13.87 | 500 | 0 | 0.0 | |
09/03/2016 |
14.02
|
500 | 14.45 | 14.45 | 13.24 | 200 | 0 | 0.0 | |
08/03/2016 |
14.45
|
100 | 13.77 | 14.45 | 14.45 | 100 | 0 | 0.0 | |
07/03/2016 |
13.77
|
400 | 14.50 | 14.50 | 13.05 | 200 | 0 | 0.0 | |
04/03/2016 |
14.50
|
100 | 13.53 | 14.50 | 14.50 | 100 | 0 | 0.0 | |
03/03/2016 |
13.53
|
260 | 14.45 | 14.45 | 13.15 | 100 | 0 | 0.0 | |
02/03/2016 |
14.45
|
2,500 | 14.02 | 14.50 | 12.71 | 2,400 | 0 | 0.1 | |
01/03/2016 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
29/02/2016 |
14.02
|
900 | 14.02 | 14.50 | 13.29 | 900 | 0 | 0.0 | |
26/02/2016 |
14.02
|
3,100 | 14.40 | 14.40 | 13.05 | 3,100 | 0 | 0.1 | |
25/02/2016 |
14.40
|
100 | 13.10 | 14.40 | 14.40 | 100 | 0 | 0.0 | |
24/02/2016 |
13.10
|
300 | 14.50 | 14.74 | 13.10 | 200 | 0 | 0.0 | |
23/02/2016 |
14.50
|
400 | 14.02 | 14.50 | 14.26 | 400 | 0 | 0.0 | |
22/02/2016 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
19/02/2016 |
14.02
|
1,100 | 14.26 | 14.26 | 13.05 | 1,100 | 0 | 0.0 | |
18/02/2016 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
17/02/2016 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
16/02/2016 |
14.26
|
400 | 13.53 | 14.26 | 13.53 | 400 | 0 | 0.0 | |
15/02/2016 |
13.53
|
400 | 12.71 | 13.53 | 12.71 | 400 | 0 | 0.0 | |
05/02/2016 |
12.71
|
200 | 12.57 | 12.71 | 11.45 | 100 | 0 | 0.0 | |
04/02/2016 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
03/02/2016 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
02/02/2016 |
12.57
|
500 | 12.42 | 12.57 | 11.84 | 300 | 0 | 0.0 | |
01/02/2016 |
12.42
|
33,500 | 11.60 | 12.42 | 11.79 | 100 | 0 | 0.0 | |
29/01/2016 |
11.60
|
500 | 12.52 | 12.52 | 11.60 | 0 | 0 | 0 | |
28/01/2016 |
12.52
|
30,500 | 11.79 | 12.52 | 11.70 | 2,100 | 0 | 0.1 | |
27/01/2016 |
11.79
|
35,700 | 11.79 | 11.79 | 11.65 | 0 | 0 | 0 | |
26/01/2016 |
11.79
|
65,500 | 11.74 | 11.79 | 11.60 | 0 | 0 | 0 | |
25/01/2016 |
11.74
|
61,500 | 11.70 | 11.74 | 11.70 | 0 | 0 | 0 | |
22/01/2016 |
11.70
|
40,200 | 11.74 | 11.74 | 10.73 | 100 | 0 | 0.0 | |
21/01/2016 |
11.74
|
10,000 | 12.08 | 12.08 | 11.74 | 0 | 0 | 0 | |
20/01/2016 |
12.08
|
58,100 | 11.50 | 12.08 | 11.41 | 100 | 0 | 0.0 | |
19/01/2016 |
11.50
|
61,300 | 11.26 | 11.50 | 11.21 | 100 | 0 | 0.0 | |
18/01/2016 |
11.26
|
37,500 | 11.36 | 11.36 | 11.07 | 100 | 0 | 0.0 | |
15/01/2016 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
14/01/2016 |
11.36
|
11,100 | 11.50 | 11.50 | 11.12 | 100 | 0 | 0.0 | |
13/01/2016 |
11.50
|
19,300 | 11.07 | 11.50 | 10.97 | 200 | 0 | 0.0 | |
12/01/2016 |
11.07
|
6,700 | 11.12 | 11.12 | 10.68 | 1,100 | 0 | 0.0 | |
11/01/2016 |
11.12
|
30,000 | 11.70 | 11.70 | 11.12 | 0 | 0 | 0 | |
08/01/2016 |
11.70
|
1,100 | 12.95 | 12.95 | 11.70 | 1,000 | 100 | 0.0 | |
07/01/2016 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
06/01/2016 |
12.95
|
200 | 13.63 | 13.63 | 12.32 | 100 | 0 | 0.0 | |
05/01/2016 |
13.63
|
1,400 | 13.68 | 13.87 | 12.37 | 1,200 | 0 | 0.0 | |
04/01/2016 |
13.68
|
300 | 13.73 | 13.73 | 12.37 | 200 | 0 | 0.0 | |
31/12/2015 |
13.73
|
200 | 13.10 | 13.73 | 13.73 | 200 | 0 | 0.0 | |
30/12/2015 |
13.10
|
400 | 13.19 | 14.11 | 12.13 | 300 | 0 | 0.0 | |
29/12/2015 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
28/12/2015 |
13.19
|
100 | 12.76 | 13.19 | 13.19 | 100 | 0 | 0.0 | |
25/12/2015 |
12.76
|
200 | 13.34 | 13.34 | 12.03 | 100 | 0 | 0.0 | |
24/12/2015 |
13.34
|
500 | 13.48 | 14.11 | 12.18 | 300 | 0 | 0.0 | |
23/12/2015 |
13.48
|
100 | 13.05 | 13.48 | 13.48 | 100 | 0 | 0.0 | |
22/12/2015 |
13.05
|
1,200 | 13.15 | 13.15 | 12.08 | 1,200 | 0 | 0.0 | |
21/12/2015 |
13.15
|
600 | 13.19 | 13.19 | 11.94 | 100 | 0 | 0.0 | |
18/12/2015 |
13.19
|
2,400 | 13.05 | 13.19 | 12.08 | 2,400 | 0 | 0.1 | |
17/12/2015 |
13.05
|
1,100 | 13.53 | 13.97 | 12.18 | 300 | 0 | 0.0 | |
16/12/2015 |
13.53
|
500 | 14.45 | 14.93 | 13.10 | 300 | 0 | 0.0 | |
15/12/2015 |
14.45
|
800 | 14.50 | 14.84 | 13.10 | 300 | 0 | 0.0 | |
14/12/2015 |
14.50
|
300 | 14.98 | 16.19 | 13.48 | 200 | 0 | 0.0 | |
11/12/2015 |
14.98
|
200 | 14.50 | 14.98 | 13.10 | 100 | 0 | 0.0 | |
10/12/2015 |
14.50
|
1,600 | 14.79 | 16.24 | 13.39 | 1,400 | 0 | 0.0 | |
09/12/2015 |
14.79
|
100 | 16.43 | 16.43 | 14.79 | 0 | 0 | 0 | |
08/12/2015 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
07/12/2015 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
04/12/2015 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
03/12/2015 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |