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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
15.10
|
400 | 14.85 | 15.10 | 15.10 | 0 | 0 | 0 | |
28/04/2016 |
14.85
|
100 | 14.68 | 14.85 | 14.85 | 0 | 0 | 0 | |
27/04/2016 |
14.68
|
4,300 | 14.68 | 15.77 | 14.68 | 0 | 1,300 | -0.0 | |
26/04/2016 |
14.68
|
1,938 | 14.93 | 14.93 | 14.68 | 500 | 0 | 0.0 | |
25/04/2016 |
14.93
|
400 | 15.02 | 15.02 | 14.93 | 400 | 0 | 0.0 | |
22/04/2016 |
15.02
|
1,500 | 15.10 | 15.10 | 14.51 | 0 | 100 | -0.0 | |
21/04/2016 |
15.10
|
1,300 | 15.02 | 15.10 | 15.10 | 0 | 0 | 0 | |
20/04/2016 |
15.02
|
7,300 | 15.10 | 15.10 | 15.02 | 0 | 3,300 | -0.1 | |
19/04/2016 |
15.10
|
6,000 | 15.10 | 15.10 | 15.02 | 0 | 0 | 0 | |
15/04/2016 |
15.10
|
2,740 | 15.18 | 15.18 | 15.10 | 0 | 0 | 0 | |
14/04/2016 |
15.18
|
506 | 14.93 | 15.18 | 15.18 | 0 | 0 | 0 | |
13/04/2016 |
14.93
|
2,200 | 15.10 | 15.10 | 14.93 | 0 | 0 | 0 | |
12/04/2016 |
15.10
|
2,314 | 15.10 | 15.10 | 14.93 | 0 | 0 | 0 | |
11/04/2016 |
15.10
|
1,400 | 15.02 | 15.10 | 15.10 | 1,000 | 0 | 0.0 | |
08/04/2016 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
07/04/2016 |
15.02
|
3,200 | 15.02 | 15.27 | 14.93 | 0 | 0 | 0 | |
06/04/2016 |
15.02
|
4,200 | 14.93 | 15.02 | 14.93 | 0 | 0 | 0 | |
05/04/2016 |
14.93
|
2,000 | 15.02 | 15.02 | 14.93 | 0 | 0 | 0 | |
04/04/2016 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
01/04/2016 |
15.02
|
800 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
31/03/2016 |
15.02
|
6,500 | 15.10 | 15.10 | 13.59 | 0 | 0 | 0 | |
30/03/2016 |
15.10
|
11,900 | 15.10 | 15.10 | 15.02 | 0 | 0 | 0 | |
29/03/2016 |
15.10
|
11,100 | 15.10 | 15.27 | 15.10 | 0 | 0 | 0 | |
28/03/2016 |
15.10
|
7,300 | 14.93 | 15.10 | 14.93 | 0 | 0 | 0 | |
25/03/2016 |
14.93
|
5,500 | 14.85 | 14.93 | 14.68 | 0 | 0 | 0 | |
24/03/2016 |
14.85
|
10,000 | 14.93 | 14.93 | 14.76 | 0 | 0 | 0 | |
23/03/2016 |
14.93
|
3,400 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
22/03/2016 |
14.93
|
2,000 | 15.02 | 15.02 | 14.93 | 0 | 0 | 0 | |
21/03/2016 |
15.02
|
7,500 | 14.85 | 15.02 | 14.85 | 2,000 | 0 | 0.0 | |
18/03/2016 |
14.85
|
3,100 | 14.43 | 14.85 | 14.43 | 0 | 0 | 0 | |
17/03/2016 |
14.43
|
14,000 | 14.26 | 14.51 | 14.26 | 1,000 | 0 | 0.0 | |
16/03/2016 |
14.26
|
15,500 | 14.26 | 14.51 | 14.26 | 3,000 | 0 | 0.1 | |
15/03/2016 |
14.26
|
13,514 | 14.26 | 14.34 | 14.26 | 1,000 | 0 | 0.0 | |
14/03/2016 |
14.26
|
7,534 | 14.60 | 14.60 | 14.26 | 0 | 0 | 0 | |
11/03/2016 |
14.60
|
3,800 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 | |
10/03/2016 |
14.85
|
130 | 14.51 | 14.85 | 14.85 | 0 | 0 | 0 | |
09/03/2016 |
14.51
|
1,000 | 15.43 | 15.43 | 14.51 | 0 | 0 | 0 | |
08/03/2016 |
15.43
|
1,110 | 15.10 | 15.43 | 15.43 | 0 | 0 | 0 | |
07/03/2016 |
15.10
|
1,300 | 15.52 | 15.52 | 15.10 | 1,200 | 0 | 0.0 | |
04/03/2016 |
15.52
|
4,000 | 14.51 | 15.52 | 15.10 | 0 | 0 | 0 | |
03/03/2016 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
02/03/2016 |
14.51
|
610 | 13.93 | 14.51 | 14.26 | 0 | 0 | 0 | |
01/03/2016 |
13.93
|
2,420 | 14.26 | 14.26 | 13.93 | 0 | 1,400 | -0.0 | |
29/02/2016 |
14.26
|
1,300 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
26/02/2016 |
14.26
|
720 | 14.09 | 14.26 | 14.26 | 700 | 0 | 0.0 | |
25/02/2016 |
14.09
|
3,100 | 14.09 | 14.18 | 14.09 | 0 | 0 | 0 | |
24/02/2016 |
14.09
|
2,000 | 14.26 | 14.26 | 14.09 | 0 | 0 | 0 | |
23/02/2016 |
14.26
|
300 | 14.09 | 14.26 | 14.26 | 0 | 0 | 0 | |
22/02/2016 |
14.09
|
780 | 14.26 | 14.43 | 14.09 | 0 | 200 | -0.0 | |
19/02/2016 |
14.26
|
5,000 | 14.51 | 14.51 | 14.26 | 2,000 | 0 | 0.0 | |
18/02/2016 |
14.51
|
6,800 | 14.43 | 14.68 | 14.51 | 3,700 | 1,000 | 0.0 | |
17/02/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/02/2016 |
14.43
|
7,030 | 14.60 | 14.93 | 14.18 | 0 | 0 | 0 | |
16/02/2016 |
14.60
|
1,900 | 14.21 | 14.60 | 14.21 | 0 | 0 | 0 | |
15/02/2016 |
14.21
|
2,580 | 14.29 | 14.36 | 14.13 | 0 | 0 | 0 | |
05/02/2016 |
14.29
|
120 | 13.98 | 14.29 | 14.29 | 0 | 0 | 0 | |
04/02/2016 |
13.98
|
1,750 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
03/02/2016 |
13.98
|
1,800 | 13.98 | 13.98 | 13.90 | 0 | 0 | 0 | |
02/02/2016 |
13.98
|
1,100 | 13.90 | 13.98 | 13.98 | 56,100 | 56,100 | 0 | |
01/02/2016 |
13.90
|
1,100 | 13.90 | 14.29 | 13.90 | 100 | 0 | 0.0 | |
29/01/2016 |
13.90
|
11,702 | 14.29 | 14.29 | 13.90 | 0 | 0 | 0 | |
28/01/2016 |
14.29
|
3,700 | 14.29 | 14.44 | 14.29 | 100 | 0 | 0.0 | |
27/01/2016 |
14.29
|
5,800 | 13.90 | 14.29 | 14.21 | 100 | 0 | 0.0 | |
26/01/2016 |
13.90
|
13,000 | 13.51 | 13.90 | 13.51 | 0 | 0 | 0 | |
25/01/2016 |
13.51
|
1,500 | 13.28 | 13.67 | 13.36 | 0 | 0 | 0 | |
22/01/2016 |
13.28
|
1,600 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
21/01/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
20/01/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
19/01/2016 |
13.28
|
2,900 | 12.90 | 13.28 | 13.13 | 1,000 | 0 | 0.0 | |
18/01/2016 |
12.90
|
2,700 | 13.51 | 13.51 | 12.90 | 0 | 0 | 0 | |
15/01/2016 |
13.51
|
600 | 13.36 | 13.51 | 13.51 | 0 | 0 | 0 | |
14/01/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
13/01/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
12/01/2016 |
13.36
|
5,300 | 13.51 | 13.51 | 13.36 | 0 | 0 | 0 | |
11/01/2016 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
08/01/2016 |
13.51
|
500 | 13.59 | 13.59 | 13.51 | 0 | 0 | 0 | |
07/01/2016 |
13.59
|
3,800 | 13.67 | 13.67 | 13.36 | 0 | 0 | 0 | |
06/01/2016 |
13.67
|
5,000 | 13.59 | 13.67 | 13.67 | 0 | 0 | 0 | |
05/01/2016 |
13.59
|
213 | 13.98 | 13.98 | 13.59 | 0 | 0 | 0 | |
04/01/2016 |
13.98
|
1,100 | 14.13 | 14.13 | 13.98 | 1,100 | 0 | 0.0 | |
31/12/2015 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
30/12/2015 |
14.13
|
100 | 13.90 | 14.13 | 14.13 | 0 | 0 | 0 | |
29/12/2015 |
13.90
|
4,100 | 13.51 | 14.75 | 13.90 | 0 | 0 | 0 | |
28/12/2015 |
13.51
|
5,200 | 13.82 | 13.90 | 13.51 | 1,500 | 1,600 | -0.0 | |
25/12/2015 |
13.82
|
2,500 | 14.29 | 14.29 | 13.36 | 500 | 0 | 0.0 | |
24/12/2015 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
23/12/2015 |
14.29
|
100 | 13.51 | 14.29 | 14.29 | 0 | 0 | 0 | |
22/12/2015 |
13.51
|
2,000 | 13.90 | 13.90 | 13.51 | 0 | 0 | 0 | |
21/12/2015 |
13.90
|
200 | 13.90 | 14.29 | 13.90 | 0 | 0 | 0 | |
18/12/2015 |
13.90
|
30 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
17/12/2015 |
13.90
|
500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
16/12/2015 |
13.90
|
6,100 | 14.29 | 14.29 | 13.90 | 0 | 0 | 0 | |
15/12/2015 |
14.29
|
2,000 | 13.75 | 14.29 | 14.29 | 0 | 0 | 0 | |
14/12/2015 |
13.75
|
2,300 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
11/12/2015 |
13.75
|
1,320 | 13.59 | 13.75 | 13.67 | 0 | 0 | 0 | |
10/12/2015 |
13.59
|
100 | 13.51 | 13.59 | 13.59 | 0 | 0 | 0 | |
09/12/2015 |
13.51
|
3,000 | 13.82 | 13.82 | 13.51 | 0 | 0 | 0 | |
08/12/2015 |
13.82
|
1,300 | 13.59 | 13.82 | 13.59 | 0 | 0 | 0 | |
07/12/2015 |
13.59
|
2,500 | 13.59 | 13.59 | 13.51 | 0 | 0 | 0 | |
04/12/2015 |
13.59
|
500 | 13.90 | 13.90 | 13.59 | 0 | 0 | 0 | |
03/12/2015 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |