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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2016 |
17.89
|
90 | 17.72 | 18.60 | 17.37 | 0 | 0 | 0 | |
12/04/2016 |
17.72
|
8,200 | 18.42 | 19.31 | 17.63 | 0 | 0 | 0 | |
11/04/2016 |
18.42
|
2,550 | 17.72 | 18.51 | 18.16 | 0 | 0 | 0 | |
08/04/2016 |
17.72
|
1,210 | 18.42 | 19.22 | 17.72 | 0 | 0 | 0 | |
07/04/2016 |
18.42
|
2,110 | 17.63 | 18.42 | 17.63 | 0 | 0 | 0 | |
06/04/2016 |
17.63
|
12,780 | 17.45 | 18.34 | 17.63 | 0 | 0 | 0 | |
05/04/2016 |
17.45
|
50 | 18.25 | 18.25 | 17.45 | 0 | 0 | 0 | |
04/04/2016 |
18.25
|
2,040 | 18.34 | 18.95 | 18.25 | 0 | 0 | 0 | |
01/04/2016 |
18.34
|
230 | 18.86 | 18.95 | 18.34 | 0 | 0 | 0 | |
31/03/2016 |
18.86
|
23,010 | 18.25 | 18.95 | 18.86 | 3,000 | 0 | 0.1 | |
30/03/2016 |
18.25
|
9,430 | 18.16 | 18.95 | 18.25 | 0 | 0 | 0 | |
29/03/2016 |
18.16
|
9,840 | 19.22 | 19.22 | 18.16 | 0 | 0 | 0 | |
28/03/2016 |
19.22
|
4,360 | 19.22 | 19.22 | 18.95 | 0 | 0 | 0 | |
25/03/2016 |
19.22
|
7,600 | 19.39 | 19.39 | 18.86 | 0 | 0 | 0 | |
24/03/2016 |
19.39
|
3,010 | 19.31 | 19.39 | 19.39 | 0 | 0 | 0 | |
23/03/2016 |
19.31
|
2,200 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
22/03/2016 |
19.31
|
2,620 | 19.04 | 19.31 | 19.04 | 0 | 0 | 0 | |
21/03/2016 |
19.04
|
1,310 | 19.48 | 19.48 | 19.04 | 0 | 0 | 0 | |
18/03/2016 |
19.48
|
520 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
17/03/2016 |
19.48
|
11,120 | 19.48 | 19.57 | 19.13 | 0 | 0 | 0 | |
16/03/2016 |
19.48
|
160 | 19.39 | 19.48 | 19.13 | 0 | 0 | 0 | |
15/03/2016 |
19.39
|
12,090 | 19.31 | 19.83 | 18.95 | 0 | 0 | 0 | |
14/03/2016 |
19.31
|
1,670 | 19.04 | 19.48 | 18.95 | 0 | 0 | 0 | |
11/03/2016 |
19.04
|
14,100 | 19.66 | 19.66 | 19.04 | 0 | 0 | 0 | |
10/03/2016 |
19.66
|
16,000 | 18.95 | 19.66 | 19.39 | 0 | 0 | 0 | |
09/03/2016 |
18.95
|
930 | 18.95 | 19.75 | 18.95 | 0 | 0 | 0 | |
08/03/2016 |
18.95
|
9,990 | 19.57 | 20.27 | 18.86 | 0 | 0 | 0 | |
07/03/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/03/2016 |
19.57
|
4,070 | 19.48 | 19.57 | 19.22 | 0 | 0 | 0 | |
04/03/2016 |
19.48
|
45,910 | 18.45 | 19.57 | 18.79 | 0 | 0 | 0 | |
03/03/2016 |
18.45
|
6,180 | 18.45 | 18.88 | 18.37 | 0 | 0 | 0 | |
02/03/2016 |
18.45
|
23,410 | 19.14 | 19.14 | 18.37 | 0 | 0 | 0 | |
01/03/2016 |
19.14
|
130 | 19.14 | 19.31 | 19.05 | 0 | 0 | 0 | |
29/02/2016 |
19.14
|
1,000 | 18.71 | 19.48 | 18.45 | 0 | 0 | 0 | |
26/02/2016 |
18.71
|
18,670 | 18.62 | 18.71 | 18.62 | 0 | 0 | 0 | |
25/02/2016 |
18.62
|
6,610 | 18.71 | 18.71 | 18.28 | 0 | 0 | 0 | |
24/02/2016 |
18.71
|
31,830 | 18.62 | 18.71 | 18.54 | 0 | 0 | 0 | |
23/02/2016 |
18.62
|
9,630 | 18.54 | 18.62 | 18.19 | 0 | 630 | -0.0 | |
22/02/2016 |
18.54
|
32,520 | 18.45 | 18.88 | 18.02 | 0 | 0 | 0 | |
19/02/2016 |
18.45
|
3,120 | 18.45 | 18.79 | 18.45 | 0 | 0 | 0 | |
18/02/2016 |
18.45
|
6,920 | 18.79 | 18.79 | 18.45 | 0 | 0 | 0 | |
17/02/2016 |
18.79
|
2,530 | 18.45 | 18.97 | 18.37 | 0 | 0 | 0 | |
16/02/2016 |
18.45
|
18,790 | 19.05 | 19.05 | 17.85 | 100 | 0 | 0.0 | |
15/02/2016 |
19.05
|
1,020 | 18.62 | 19.22 | 18.28 | 0 | 0 | 0 | |
05/02/2016 |
18.62
|
1,010 | 18.37 | 18.79 | 18.62 | 0 | 0 | 0 | |
04/02/2016 |
18.37
|
3,620 | 18.45 | 18.45 | 18.37 | 0 | 0 | 0 | |
03/02/2016 |
18.45
|
14,330 | 19.31 | 19.31 | 18.45 | 0 | 0 | 0 | |
02/02/2016 |
19.31
|
12,010 | 19.48 | 19.48 | 19.31 | 0 | 0 | 0 | |
01/02/2016 |
19.48
|
10,000 | 19.31 | 19.48 | 19.48 | 0 | 0 | 0 | |
29/01/2016 |
19.31
|
19,430 | 19.40 | 19.40 | 19.31 | 0 | 0 | 0 | |
28/01/2016 |
19.40
|
22,780 | 19.57 | 19.65 | 18.88 | 0 | 0 | 0 | |
27/01/2016 |
19.57
|
26,110 | 19.31 | 19.74 | 18.88 | 0 | 0 | 0 | |
26/01/2016 |
19.31
|
16,010 | 19.31 | 19.65 | 19.05 | 0 | 0 | 0 | |
25/01/2016 |
19.31
|
6,540 | 19.74 | 19.74 | 18.88 | 0 | 0 | 0 | |
22/01/2016 |
19.74
|
14,000 | 19.82 | 19.82 | 18.88 | 0 | 0 | 0 | |
21/01/2016 |
19.82
|
19,980 | 20.08 | 20.08 | 18.88 | 0 | 0 | 0 | |
20/01/2016 |
20.08
|
34,810 | 19.31 | 20.08 | 18.54 | 0 | 0 | 0 | |
19/01/2016 |
19.31
|
13,070 | 19.65 | 19.65 | 18.54 | 0 | 0 | 0 | |
18/01/2016 |
19.65
|
10,100 | 19.22 | 19.65 | 19.65 | 0 | 0 | 0 | |
15/01/2016 |
19.22
|
1,100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
14/01/2016 |
19.22
|
3,920 | 19.91 | 19.91 | 18.71 | 0 | 0 | 0 | |
13/01/2016 |
19.91
|
11,520 | 19.91 | 19.91 | 19.22 | 0 | 0 | 0 | |
12/01/2016 |
19.91
|
32,750 | 18.62 | 19.91 | 18.37 | 0 | 0 | 0 | |
11/01/2016 |
18.62
|
10,060 | 19.14 | 19.22 | 18.62 | 4,000 | 0 | 0.1 | |
08/01/2016 |
19.14
|
50 | 18.71 | 19.14 | 19.14 | 50 | 0 | 0.0 | |
07/01/2016 |
18.71
|
8,280 | 18.79 | 19.14 | 18.62 | 50 | 0 | 0.0 | |
06/01/2016 |
18.79
|
1,000 | 19.05 | 19.05 | 18.79 | 0 | 0 | 0 | |
05/01/2016 |
19.05
|
16,590 | 19.31 | 19.40 | 19.05 | 0 | 0 | 0 | |
04/01/2016 |
19.31
|
14,200 | 20.25 | 20.25 | 19.31 | 0 | 0 | 0 | |
31/12/2015 |
20.25
|
50,120 | 20.34 | 20.34 | 19.48 | 0 | 0 | 0 | |
30/12/2015 |
20.34
|
50,090 | 20.08 | 20.51 | 18.71 | 0 | 0 | 0 | |
29/12/2015 |
20.08
|
16,210 | 20.08 | 20.08 | 19.31 | 200 | 0 | 0.0 | |
28/12/2015 |
20.08
|
15,550 | 19.31 | 20.34 | 18.97 | 0 | 0 | 0 | |
25/12/2015 |
19.31
|
3,880 | 20.51 | 20.51 | 19.31 | 100 | 0 | 0.0 | |
24/12/2015 |
20.51
|
13,010 | 19.74 | 20.51 | 19.74 | 0 | 0 | 0 | |
23/12/2015 |
19.74
|
3,010 | 20.34 | 20.34 | 19.74 | 0 | 0 | 0 | |
22/12/2015 |
20.34
|
50,360 | 19.40 | 20.34 | 18.54 | 0 | 0 | 0 | |
21/12/2015 |
19.40
|
3,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
18/12/2015 |
19.40
|
30,540 | 19.74 | 19.74 | 18.88 | 0 | 0 | 0 | |
17/12/2015 |
19.74
|
6,100 | 19.40 | 20.17 | 19.05 | 0 | 200 | -0.0 | |
16/12/2015 |
19.40
|
37,160 | 18.37 | 19.40 | 18.37 | 0 | 0 | 0 | |
15/12/2015 |
18.37
|
5,790 | 18.62 | 19.05 | 18.37 | 0 | 0 | 0 | |
14/12/2015 |
18.62
|
3,090 | 19.14 | 19.14 | 18.62 | 0 | 0 | 0 | |
11/12/2015 |
19.14
|
2,110 | 18.79 | 19.14 | 18.79 | 0 | 0 | 0 | |
10/12/2015 |
18.79
|
8,380 | 18.97 | 18.97 | 18.79 | 2,500 | 0 | 0.1 | |
09/12/2015 |
18.97
|
3,010 | 18.97 | 18.97 | 18.71 | 0 | 0 | 0 | |
08/12/2015 |
18.97
|
2,450 | 19.05 | 19.22 | 18.88 | 0 | 0 | 0 | |
07/12/2015 |
19.05
|
2,870 | 18.97 | 19.48 | 18.88 | 0 | 0 | 0 | |
04/12/2015 |
18.97
|
26,090 | 19.05 | 19.40 | 18.97 | 10 | 0 | 0.0 | |
03/12/2015 |
19.05
|
28,360 | 19.57 | 19.74 | 19.05 | 0 | 0 | 0 | |
02/12/2015 |
19.57
|
11,200 | 19.57 | 19.74 | 19.05 | 0 | 0 | 0 | |
01/12/2015 |
19.57
|
7,740 | 18.97 | 19.74 | 18.88 | 0 | 2,500 | -0.1 | |
30/11/2015 |
18.97
|
7,520 | 20.08 | 20.08 | 18.97 | 0 | 0 | 0 | |
27/11/2015 |
20.08
|
18,410 | 20.34 | 20.34 | 19.31 | 0 | 4,500 | -0.1 | |
26/11/2015 |
20.34
|
5,060 | 20.43 | 20.43 | 19.65 | 0 | 0 | 0 | |
25/11/2015 |
20.43
|
6,730 | 20.60 | 20.60 | 19.65 | 0 | 0 | 0 | |
24/11/2015 |
20.60
|
8,700 | 20.68 | 20.68 | 19.65 | 0 | 0 | 0 | |
23/11/2015 |
20.68
|
2,510 | 20.60 | 21.03 | 20.34 | 0 | 0 | 0 | |
20/11/2015 |
20.60
|
44,910 | 21.11 | 21.11 | 20.60 | 0 | 0 | 0 | |
19/11/2015 |
21.11
|
117,600 | 20.17 | 21.11 | 19.74 | 107,000 | 0 | 2.6 | |
18/11/2015 |
20.17
|
145,330 | 20.08 | 20.25 | 19.22 | 0 | 0 | 0 |