Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.25 | -0.53% | 30,890,700 | 474,700 | 22.1 |
45.05
47.25
46.50
|
2 tháng
(2024-09-16) |
0.70 | 1.53% | 69,534,200 | 666,686 | 31.2 |
45.05
48.85
46.50
|
3 tháng
(2024-08-15) |
-0.20 | -0.43% | 106,304,400 | 863,369 | 40.5 |
45.05
49.15
46.50
|
6 tháng
(2024-05-17) |
5.59 | 13.67% | 308,266,800 | 893,523 | 41.4 |
40.91
53.80
46.50
|
12 tháng
(2023-11-20) |
8.18 | 21.35% | 411,001,700 | 1,024,792 | 47.7 |
36.36
53.80
46.50
|
24 tháng
(2022-11-24) |
10.92 | 30.70% | 552,761,400 | 481,145 | 21.4 |
35.58
53.80
46.50
|
36 tháng
(2021-11-29) |
-5.23 | -10.12% | 734,958,400 | 2,155,168 | 129.5 |
32.48
54.49
46.50
|
60 tháng
(2019-12-10) |
36.21 | 352.07% | 1,070,734,970 | -691,339 | -22.4 |
6.34
71.98
46.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2016 |
10.76
|
282,160 | 10.76 | 10.84 | 10.72 | 0 | 0 | 0 | |
21/06/2016 |
10.76
|
678,270 | 10.64 | 11.01 | 10.60 | 620 | 0 | 0.0 | |
20/06/2016 |
10.64
|
325,800 | 10.56 | 10.68 | 10.52 | 0 | 0 | 0 | |
17/06/2016 |
10.56
|
261,710 | 10.64 | 10.68 | 10.56 | 0 | 0 | 0 | |
16/06/2016 |
10.64
|
487,480 | 10.64 | 10.76 | 10.60 | 1,000 | 630 | 0.0 | |
15/06/2016 |
10.64
|
207,160 | 10.68 | 10.76 | 10.60 | 5,500 | 0 | 0.1 | |
14/06/2016 |
10.68
|
340,730 | 10.68 | 10.80 | 10.64 | 0 | 0 | 0 | |
13/06/2016 |
10.68
|
435,550 | 10.93 | 10.93 | 10.68 | 2,000 | 1,000 | 0.0 | |
10/06/2016 |
10.93
|
559,820 | 10.89 | 11.09 | 10.80 | 0 | 2,500 | -0.1 | |
09/06/2016 |
10.89
|
337,950 | 10.84 | 10.89 | 10.76 | 0 | 3,000 | -0.1 | |
08/06/2016 |
10.84
|
301,430 | 10.76 | 10.89 | 10.80 | 0 | 2,000 | -0.1 | |
07/06/2016 |
10.76
|
243,990 | 10.80 | 10.84 | 10.76 | 140 | 0 | 0.0 | |
06/06/2016 |
10.80
|
407,470 | 10.89 | 10.97 | 10.76 | 3,000 | 0 | 0.1 | |
03/06/2016 |
10.89
|
306,680 | 11.01 | 11.05 | 10.89 | 9,350 | 0 | 0.3 | |
02/06/2016 |
11.01
|
279,340 | 11.01 | 11.09 | 10.97 | 10 | 0 | 0.0 | |
01/06/2016 |
11.01
|
371,640 | 10.80 | 11.09 | 10.80 | 0 | 3,140 | -0.1 | |
31/05/2016 |
10.80
|
454,810 | 10.89 | 10.97 | 10.76 | 0 | 9,340 | -0.2 | |
30/05/2016 |
10.89
|
401,580 | 10.93 | 11.05 | 10.84 | 0 | 0 | 0 | |
27/05/2016 |
10.93
|
241,930 | 10.93 | 11.01 | 10.89 | 0 | 0 | 0 | |
26/05/2016 |
10.93
|
787,730 | 10.89 | 11.13 | 10.89 | 0 | 0 | 0 | |
25/05/2016 |
10.89
|
641,500 | 11.13 | 11.26 | 10.89 | 0 | 0 | 0 | |
24/05/2016 |
11.13
|
555,370 | 11.38 | 11.38 | 11.09 | 0 | 0 | 0 | |
23/05/2016 |
11.38
|
487,460 | 11.46 | 11.75 | 11.38 | 0 | 0 | 0 | |
20/05/2016 |
11.46
|
478,420 | 11.34 | 11.58 | 11.38 | 0 | 20 | -0.0 | |
19/05/2016 |
11.34
|
854,630 | 11.01 | 11.46 | 10.97 | 40 | 0 | 0.0 | |
18/05/2016 |
11.01
|
637,050 | 11.05 | 11.26 | 10.97 | 200 | 0 | 0.0 | |
17/05/2016 |
11.05
|
637,910 | 10.80 | 11.17 | 11.01 | 120 | 0 | 0.0 | |
16/05/2016 |
10.80
|
219,860 | 10.84 | 10.89 | 10.76 | 10 | 0 | 0.0 | |
13/05/2016 |
10.84
|
291,850 | 10.89 | 10.93 | 10.76 | 13,630 | 0 | 0.4 | |
12/05/2016 |
10.89
|
407,010 | 10.89 | 11.01 | 10.84 | 36,490 | 36,490 | 0 | |
11/05/2016 |
10.89
|
383,820 | 10.72 | 10.93 | 10.72 | 20,000 | 37,000 | -0.4 | |
10/05/2016 |
10.72
|
553,590 | 10.84 | 10.97 | 10.60 | 0 | 17,000 | -0.4 | |
09/05/2016 |
10.84
|
417,740 | 11.13 | 11.21 | 10.84 | 0 | 0 | 0 | |
06/05/2016 |
11.13
|
1,092,280 | 11.09 | 11.50 | 11.13 | 0 | 0 | 0 | |
05/05/2016 |
11.09
|
1,201,540 | 10.39 | 11.09 | 10.43 | 0 | 0 | 0 | |
04/05/2016 |
10.39
|
295,770 | 10.43 | 10.52 | 10.31 | 0 | 0 | 0 | |
29/04/2016 |
10.43
|
230,910 | 10.43 | 10.60 | 10.39 | 0 | 0 | 0 | |
28/04/2016 |
10.43
|
462,020 | 10.56 | 10.60 | 10.35 | 0 | 0 | 0 | |
27/04/2016 |
10.56
|
298,940 | 10.68 | 10.72 | 10.47 | 0 | 0 | 0 | |
26/04/2016 |
10.68
|
264,580 | 10.68 | 10.72 | 10.60 | 25,550 | 25,550 | 0 | |
25/04/2016 |
10.68
|
729,250 | 10.39 | 10.84 | 10.39 | 0 | 0 | 0 | |
22/04/2016 |
10.39
|
465,550 | 10.35 | 10.47 | 10.23 | 0 | 0 | 0 | |
21/04/2016 |
10.35
|
244,110 | 10.23 | 10.43 | 10.23 | 0 | 0 | 0 | |
20/04/2016 |
10.23
|
743,690 | 10.52 | 10.60 | 10.19 | 0 | 0 | 0 | |
19/04/2016 |
10.52
|
858,660 | 10.93 | 10.93 | 10.52 | 0 | 0 | 0 | |
15/04/2016 |
10.93
|
343,870 | 11.01 | 11.09 | 10.89 | 20,000 | 20,000 | 0 | |
14/04/2016 |
11.01
|
372,690 | 11.09 | 11.13 | 11.01 | 0 | 0 | 0 | |
13/04/2016 |
11.09
|
798,600 | 11.01 | 11.26 | 10.97 | 0 | 0 | 0 | |
12/04/2016 |
11.01
|
1,228,370 | 11.50 | 11.50 | 10.97 | 0 | 0 | 0 | |
11/04/2016 |
11.50
|
1,168,250 | 11.67 | 11.67 | 11.34 | 0 | 0 | 0 | |
08/04/2016 |
11.67
|
1,136,200 | 11.71 | 12.20 | 11.58 | 62,300 | 62,300 | 0 | |
07/04/2016 |
11.71
|
319,490 | 11.54 | 11.75 | 11.54 | 0 | 0 | 0 | |
06/04/2016 |
11.54
|
213,700 | 11.46 | 11.58 | 11.42 | 60,000 | 60,000 | 0 | |
05/04/2016 |
11.46
|
264,740 | 11.30 | 11.46 | 11.30 | 0 | 0 | 0 | |
04/04/2016 |
11.30
|
237,390 | 11.38 | 11.50 | 11.30 | 320 | 0 | 0.0 | |
01/04/2016 |
11.38
|
387,840 | 11.58 | 11.62 | 11.38 | 0 | 0 | 0 | |
31/03/2016 |
11.58
|
340,030 | 11.83 | 11.91 | 11.54 | 0 | 0 | 0 | |
30/03/2016 |
11.83
|
367,020 | 11.83 | 12.04 | 11.79 | 0 | 320 | -0.0 | |
29/03/2016 |
11.83
|
419,760 | 11.79 | 12.12 | 11.79 | 0 | 0 | 0 | |
28/03/2016 |
11.79
|
256,060 | 11.75 | 11.91 | 11.71 | 0 | 0 | 0 | |
25/03/2016 |
11.75
|
578,020 | 11.87 | 11.95 | 11.62 | 0 | 0 | 0 | |
24/03/2016 |
11.87
|
545,440 | 12.08 | 12.08 | 11.87 | 0 | 0 | 0 | |
23/03/2016 |
12.08
|
328,580 | 11.95 | 12.16 | 11.95 | 0 | 0 | 0 | |
22/03/2016 |
11.95
|
736,840 | 12.16 | 12.16 | 11.91 | 0 | 0 | 0 | |
21/03/2016 |
12.16
|
944,940 | 12.57 | 12.57 | 12.16 | 0 | 0 | 0 | |
18/03/2016 |
12.57
|
390,050 | 12.61 | 12.73 | 12.49 | 0 | 0 | 0 | |
17/03/2016 |
12.61
|
599,480 | 12.49 | 12.86 | 12.61 | 0 | 0 | 0 | |
16/03/2016 |
12.49
|
582,010 | 12.57 | 12.69 | 12.49 | 0 | 0 | 0 | |
15/03/2016 |
12.57
|
789,040 | 12.82 | 12.90 | 12.53 | 0 | 0 | 0 | |
14/03/2016 |
12.82
|
559,420 | 12.90 | 13.14 | 12.82 | 0 | 0 | 0 | |
11/03/2016 |
12.90
|
832,620 | 12.78 | 13.06 | 12.65 | 0 | 0 | 0 | |
10/03/2016 |
12.78
|
435,280 | 12.57 | 12.82 | 12.57 | 0 | 0 | 0 | |
09/03/2016 |
12.57
|
399,830 | 12.41 | 12.65 | 12.41 | 0 | 0 | 0 | |
08/03/2016 |
12.41
|
851,830 | 12.65 | 12.69 | 12.41 | 0 | 0 | 0 | |
07/03/2016 |
12.65
|
591,820 | 12.94 | 13.02 | 12.65 | 0 | 0 | 0 | |
04/03/2016 |
12.94
|
845,800 | 12.53 | 13.06 | 12.49 | 0 | 0 | 0 | |
03/03/2016 |
12.53
|
721,910 | 12.65 | 12.73 | 12.49 | 0 | 0 | 0 | |
02/03/2016 |
12.65
|
877,710 | 12.65 | 12.90 | 12.61 | 0 | 0 | 0 | |
01/03/2016 |
12.65
|
851,670 | 12.49 | 12.86 | 12.36 | 0 | 0 | 0 | |
29/02/2016 |
12.49
|
1,096,780 | 12.36 | 12.69 | 12.41 | 0 | 0 | 0 | |
26/02/2016 |
12.36
|
1,228,150 | 11.83 | 12.53 | 11.87 | 0 | 0 | 0 | |
25/02/2016 |
11.83
|
849,540 | 11.79 | 12.04 | 11.75 | 0 | 0 | 0 | |
24/02/2016 |
11.79
|
432,570 | 11.83 | 11.87 | 11.71 | 0 | 0 | 0 | |
23/02/2016 |
11.83
|
746,990 | 11.95 | 12.16 | 11.83 | 0 | 0 | 0 | |
22/02/2016 |
11.95
|
781,440 | 11.50 | 12.12 | 11.54 | 610 | 0 | 0.0 | |
19/02/2016 |
11.50
|
328,880 | 11.62 | 11.62 | 11.46 | 1,250 | 0 | 0.0 | |
18/02/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/02/2016 |
11.62
|
479,030 | 11.42 | 11.71 | 11.54 | 0 | 0 | 0 | |
17/02/2016 |
11.42
|
600,410 | 11.34 | 11.58 | 11.26 | 0 | 0 | 0 | |
16/02/2016 |
11.34
|
277,280 | 11.30 | 11.46 | 11.30 | 0 | 1,860 | -0.1 | |
15/02/2016 |
11.30
|
283,060 | 11.50 | 11.50 | 11.18 | 640 | 0 | 0.0 | |
05/02/2016 |
11.50
|
204,660 | 11.38 | 11.50 | 11.34 | 0 | 0 | 0 | |
04/02/2016 |
11.38
|
100,870 | 11.42 | 11.66 | 11.38 | 500 | 0 | 0.0 | |
03/02/2016 |
11.42
|
210,540 | 11.42 | 11.62 | 11.18 | 0 | 640 | -0.0 | |
02/02/2016 |
11.42
|
507,060 | 11.70 | 11.70 | 11.38 | 0 | 0 | 0 | |
01/02/2016 |
11.70
|
482,930 | 11.86 | 11.98 | 11.70 | 0 | 500 | -0.0 | |
29/01/2016 |
11.86
|
504,040 | 11.86 | 12.02 | 11.82 | 0 | 0 | 0 | |
28/01/2016 |
11.86
|
888,130 | 11.58 | 11.90 | 11.46 | 0 | 0 | 0 | |
27/01/2016 |
11.58
|
529,350 | 11.30 | 11.62 | 11.42 | 0 | 0 | 0 | |
26/01/2016 |
11.30
|
803,810 | 11.62 | 11.62 | 11.14 | 1,100 | 0 | 0.0 | |
25/01/2016 |
11.62
|
862,390 | 10.89 | 11.62 | 11.10 | 0 | 0 | 0 |