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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
17.86
|
1,405,380 | 18.02 | 18.02 | 17.61 | 32,310 | 3,070 | 0.6 | |
27/11/2015 |
18.02
|
1,537,700 | 18.27 | 18.27 | 18.02 | 46,900 | 8,000 | 0.9 | |
26/11/2015 |
18.27
|
2,080,810 | 18.36 | 18.52 | 18.11 | 403,500 | 110,440 | 6.5 | |
25/11/2015 |
18.36
|
4,851,540 | 17.44 | 18.44 | 17.44 | 500,000 | 6,900 | 10.9 | |
24/11/2015 |
17.44
|
1,732,230 | 17.44 | 17.69 | 17.44 | 100,100 | 4,000 | 2.0 | |
23/11/2015 |
17.44
|
1,134,010 | 17.36 | 17.69 | 17.44 | 126,560 | 11,600 | 2.4 | |
20/11/2015 |
17.36
|
1,409,850 | 17.36 | 17.52 | 17.28 | 0 | 126,000 | -2.6 | |
19/11/2015 |
17.36
|
2,119,730 | 17.36 | 17.52 | 17.28 | 225,000 | 26,500 | 4.2 | |
18/11/2015 |
17.36
|
1,570,700 | 17.44 | 17.52 | 17.36 | 37,900 | 60 | 0.8 | |
17/11/2015 |
17.44
|
9,734,440 | 17.28 | 17.52 | 16.78 | 445,600 | 150,000 | 6.0 | |
16/11/2015 |
17.28
|
4,954,730 | 17.61 | 17.61 | 17.11 | 79,560 | 1,220 | 1.6 | |
13/11/2015 |
17.61
|
3,025,580 | 17.28 | 17.69 | 17.28 | 809,840 | 500 | 17.1 | |
12/11/2015 |
17.28
|
3,206,720 | 17.61 | 17.61 | 17.28 | 24,700 | 55,720 | -0.7 | |
11/11/2015 |
17.61
|
2,603,190 | 17.44 | 17.94 | 17.61 | 350,200 | 500 | 7.5 | |
10/11/2015 |
17.44
|
4,633,910 | 17.69 | 17.86 | 17.28 | 181,950 | 123,050 | 1.2 | |
09/11/2015 |
17.69
|
12,472,270 | 18.60 | 18.77 | 17.61 | 507,260 | 0 | 10.9 | |
06/11/2015 |
18.60
|
4,792,380 | 19.02 | 19.02 | 18.52 | 2,100 | 0 | 0.0 | |
05/11/2015 |
19.02
|
2,096,090 | 19.02 | 19.19 | 18.94 | 339,540 | 3,000 | 7.7 | |
04/11/2015 |
19.02
|
2,183,450 | 19.10 | 19.27 | 18.94 | 274,040 | 1,330 | 6.3 | |
03/11/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/11/2015 |
19.10
|
5,464,550 | 19.43 | 19.68 | 19.02 | 214,140 | 105,500 | 2.5 | |
02/11/2015 |
19.43
|
2,410,630 | 19.60 | 19.60 | 19.35 | 184,180 | 1,600 | 4.4 | |
30/10/2015 |
19.60
|
880,160 | 19.68 | 19.68 | 19.43 | 23,700 | 14,130 | 0.2 | |
29/10/2015 |
19.68
|
2,989,330 | 19.43 | 19.68 | 19.35 | 55,580 | 500 | 1.3 | |
28/10/2015 |
19.43
|
4,530,920 | 19.19 | 19.60 | 19.19 | 279,570 | 0 | 6.8 | |
27/10/2015 |
19.19
|
1,806,270 | 19.35 | 19.43 | 19.19 | 6,500 | 700 | 0.1 | |
26/10/2015 |
19.35
|
3,363,950 | 19.19 | 19.52 | 19.19 | 101,980 | 99,520 | 0.1 | |
23/10/2015 |
19.19
|
3,129,850 | 19.19 | 19.35 | 19.19 | 27,700 | 9,000 | 0.4 | |
22/10/2015 |
19.19
|
2,020,510 | 19.11 | 19.27 | 19.03 | 84,430 | 0 | 2.0 | |
21/10/2015 |
19.11
|
2,754,350 | 19.19 | 19.52 | 19.03 | 163,150 | 0 | 3.9 | |
20/10/2015 |
19.19
|
4,293,110 | 19.76 | 19.76 | 19.19 | 2,796,820 | 3,450 | 66.3 | |
19/10/2015 |
19.76
|
2,987,890 | 19.43 | 19.84 | 19.52 | 14,500 | 258,510 | -6.0 | |
16/10/2015 |
19.43
|
1,983,230 | 19.43 | 19.60 | 19.43 | 439,730 | 0 | 10.7 | |
15/10/2015 |
19.43
|
1,495,240 | 19.43 | 19.52 | 19.35 | 100 | 15,550 | -0.4 | |
14/10/2015 |
19.43
|
3,105,170 | 19.60 | 19.60 | 19.35 | 600,040 | 100 | 14.6 | |
13/10/2015 |
19.60
|
4,283,800 | 19.43 | 19.84 | 19.19 | 608,080 | 0 | 14.8 | |
12/10/2015 |
19.43
|
6,058,990 | 18.55 | 19.43 | 18.63 | 3,500 | 14,635,460 | -314.6 | |
09/10/2015 |
18.55
|
7,495,690 | 18.79 | 19.03 | 18.55 | 10,670 | 100,000 | -2.1 | |
08/10/2015 |
18.79
|
5,471,870 | 18.95 | 19.03 | 18.79 | 93,840 | 5,500 | 2.1 | |
07/10/2015 |
18.95
|
7,198,860 | 18.71 | 19.19 | 18.87 | 1,121,920 | 42,000 | 25.6 | |
06/10/2015 |
18.71
|
2,945,260 | 18.47 | 18.79 | 18.55 | 44,860 | 65,010 | -0.5 | |
05/10/2015 |
18.47
|
1,644,900 | 18.31 | 18.55 | 18.31 | 258,710 | 50,650 | 4.8 | |
02/10/2015 |
18.31
|
358,190 | 18.55 | 18.55 | 18.31 | 4,550 | 0 | 0.1 | |
01/10/2015 |
18.55
|
964,380 | 18.39 | 18.55 | 18.39 | 19,000 | 2,500 | 0.4 | |
30/09/2015 |
18.39
|
958,110 | 18.55 | 18.63 | 18.39 | 103,100 | 0 | 2.4 | |
29/09/2015 |
18.55
|
2,540,660 | 18.55 | 18.55 | 18.31 | 0 | 359,100 | -8.2 | |
28/09/2015 |
18.55
|
2,225,240 | 18.71 | 18.87 | 18.47 | 111,000 | 170 | 2.6 | |
25/09/2015 |
18.71
|
3,157,820 | 18.95 | 18.95 | 18.63 | 9,500 | 106,160 | -2.3 | |
24/09/2015 |
18.95
|
2,879,490 | 18.87 | 19.03 | 18.71 | 29,700 | 150,000 | -2.8 | |
23/09/2015 |
18.87
|
2,764,380 | 18.63 | 18.87 | 18.39 | 26,290 | 239,770 | -5.0 | |
22/09/2015 |
18.63
|
2,610,650 | 18.55 | 18.71 | 18.47 | 10,000 | 170,400 | -3.7 | |
21/09/2015 |
18.55
|
3,797,600 | 17.99 | 18.63 | 18.15 | 7,000 | 500 | 0.1 | |
18/09/2015 |
17.99
|
7,049,360 | 17.43 | 18.23 | 17.43 | 15,000 | 10,500 | 0.1 | |
17/09/2015 |
17.43
|
2,931,990 | 17.59 | 17.83 | 17.35 | 43,280 | 13,250 | 0.7 | |
16/09/2015 |
17.59
|
1,415,010 | 17.75 | 17.99 | 17.51 | 2,500 | 0 | 0.1 | |
15/09/2015 |
17.75
|
1,719,440 | 18.07 | 18.15 | 17.67 | 110 | 0 | 0.0 | |
14/09/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/09/2015 |
18.07
|
3,108,650 | 17.99 | 18.47 | 17.99 | 4,180 | 4,850 | -0.0 | |
11/09/2015 |
17.99
|
4,580,000 | 17.99 | 18.60 | 17.91 | 43,200 | 60,500 | -0.4 | |
10/09/2015 |
17.99
|
1,457,820 | 18.14 | 18.14 | 17.91 | 4,000 | 0 | 0.1 | |
09/09/2015 |
18.14
|
2,525,920 | 18.07 | 18.30 | 18.07 | 100,000 | 1,600 | 2.3 | |
08/09/2015 |
18.07
|
4,730,920 | 17.68 | 18.22 | 17.68 | 0 | 76,270 | -1.8 | |
07/09/2015 |
17.68
|
3,952,560 | 17.37 | 17.99 | 17.22 | 3,960 | 2,780 | 0.0 | |
04/09/2015 |
17.37
|
4,017,580 | 17.68 | 17.84 | 17.07 | 16,100 | 0 | 0.4 | |
03/09/2015 |
17.68
|
2,741,420 | 18.07 | 18.14 | 17.68 | 500 | 0 | 0.0 | |
01/09/2015 |
18.07
|
2,414,430 | 18.07 | 18.22 | 17.91 | 5,000 | 285,540 | -6.6 | |
31/08/2015 |
18.07
|
2,868,570 | 18.53 | 18.53 | 17.99 | 30,370 | 0 | 0.7 | |
28/08/2015 |
18.53
|
17,338,460 | 18.30 | 18.99 | 18.07 | 20,400 | 4,000 | 0.4 | |
27/08/2015 |
18.30
|
5,880,720 | 18.30 | 19.45 | 18.14 | 45,180 | 500 | 1.1 | |
26/08/2015 |
18.30
|
9,832,720 | 17.68 | 18.68 | 17.53 | 27,200 | 16,130 | 0.3 | |
25/08/2015 |
17.68
|
12,332,430 | 18.83 | 18.99 | 17.53 | 136,980 | 2,700 | 3.1 | |
24/08/2015 |
18.83
|
7,800,620 | 20.22 | 20.22 | 18.83 | 23,010 | 70,020 | -1.2 | |
21/08/2015 |
20.22
|
3,389,260 | 20.60 | 20.60 | 19.68 | 16,650 | 246,900 | -6.0 | |
20/08/2015 |
20.60
|
10,154,370 | 20.45 | 20.68 | 20.14 | 125,700 | 182,340 | -1.5 | |
19/08/2015 |
20.45
|
7,685,640 | 20.06 | 20.60 | 19.76 | 74,300 | 883,900 | -21.5 | |
18/08/2015 |
20.06
|
7,060,350 | 18.76 | 20.06 | 18.60 | 182,800 | 0 | 4.5 | |
17/08/2015 |
18.76
|
7,503,240 | 19.60 | 19.76 | 18.76 | 13,000 | 1,500 | 0.3 | |
14/08/2015 |
19.60
|
4,742,380 | 20.22 | 20.30 | 19.53 | 300,600 | 0 | 7.7 | |
13/08/2015 |
20.22
|
3,145,030 | 20.60 | 20.60 | 20.06 | 14,500 | 11,500 | 0.1 | |
12/08/2015 |
20.60
|
3,478,310 | 20.99 | 20.99 | 20.53 | 189,400 | 55,700 | 3.6 | |
11/08/2015 |
20.99
|
3,271,780 | 20.91 | 21.14 | 20.83 | 15,400 | 145,030 | -3.5 | |
10/08/2015 |
20.91
|
2,062,870 | 20.60 | 20.91 | 20.60 | 69,200 | 10,000 | 1.6 | |
07/08/2015 |
20.60
|
1,794,730 | 20.60 | 20.76 | 20.45 | 5,760 | 270 | 0.1 | |
06/08/2015 |
20.60
|
3,825,000 | 20.76 | 20.99 | 20.60 | 600 | 0 | 0.0 | |
05/08/2015 |
20.76
|
3,080,380 | 20.37 | 20.83 | 20.37 | 105,830 | 200 | 2.8 | |
04/08/2015 |
20.37
|
2,179,330 | 20.60 | 20.76 | 20.37 | 340,220 | 20,190 | 8.6 | |
03/08/2015 |
20.60
|
6,679,250 | 19.99 | 21.14 | 20.06 | 418,400 | 10,000 | 10.8 | |
31/07/2015 |
19.99
|
7,000,670 | 20.22 | 20.37 | 19.99 | 16,630 | 7,400 | 0.2 | |
30/07/2015 |
20.22
|
5,841,080 | 20.30 | 20.37 | 19.91 | 58,030 | 10,000 | 1.3 | |
29/07/2015 |
20.30
|
1,749,210 | 20.53 | 20.68 | 20.30 | 24,100 | 1,190 | 0.6 | |
28/07/2015 |
20.53
|
6,410,640 | 20.22 | 21.22 | 20.06 | 18,000 | 131,340 | -3.0 | |
27/07/2015 |
20.22
|
3,224,410 | 19.83 | 20.37 | 19.83 | 122,920 | 500 | 3.2 | |
24/07/2015 |
19.83
|
4,321,460 | 20.06 | 20.14 | 19.68 | 27,750 | 1,240 | 0.7 | |
23/07/2015 |
20.06
|
4,908,310 | 20.37 | 20.60 | 19.99 | 5,200 | 1,200 | 0.1 | |
22/07/2015 |
20.37
|
2,414,750 | 19.83 | 20.37 | 19.83 | 10,000 | 4,470 | 0.1 | |
21/07/2015 |
19.83
|
2,259,160 | 19.60 | 20.14 | 19.60 | 100,200 | 2,030 | 2.5 | |
20/07/2015 |
19.60
|
4,330,130 | 20.45 | 20.45 | 19.14 | 30,060 | 50,500 | -0.5 | |
17/07/2015 |
20.45
|
3,478,680 | 20.91 | 20.91 | 20.22 | 171,720 | 1,000 | 4.5 | |
16/07/2015 |
20.91
|
17,102,410 | 19.91 | 20.91 | 19.60 | 526,500 | 14,800 | 13.3 | |
15/07/2015 |
19.91
|
5,648,580 | 21.37 | 21.37 | 19.91 | 35,100 | 103,400 | -1.8 | |
14/07/2015 |
21.37
|
11,488,280 | 21.68 | 21.76 | 20.76 | 303,470 | 7,360 | 8.2 | |
13/07/2015 |
21.68
|
4,391,450 | 21.22 | 22.22 | 21.37 | 25,530 | 28,560 | -0.1 |