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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
16.11
|
1,800 | 16.11 | 16.11 | 15.65 | 1,050 | 0 | 0.1 | |
27/11/2015 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
26/11/2015 |
16.11
|
10 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
25/11/2015 |
16.11
|
30,170 | 16.11 | 16.38 | 16.08 | 100 | 27,600 | -1.4 | |
24/11/2015 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
23/11/2015 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
20/11/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/11/2015 |
16.11
|
700 | 15.62 | 16.44 | 15.62 | 610 | 0 | 0.0 | |
19/11/2015 |
15.62
|
23,300 | 14.95 | 15.68 | 14.35 | 12,180 | 13,020 | -0.0 | |
18/11/2015 |
14.95
|
220 | 15.46 | 15.46 | 14.95 | 180 | 0 | 0.0 | |
17/11/2015 |
15.46
|
60 | 14.98 | 15.46 | 15.46 | 60 | 0 | 0.0 | |
16/11/2015 |
14.98
|
60 | 14.98 | 15.59 | 14.03 | 40 | 0 | 0.0 | |
13/11/2015 |
14.98
|
1,120 | 16.10 | 16.10 | 14.98 | 0 | 0 | 0 | |
12/11/2015 |
16.10
|
170 | 15.59 | 16.10 | 15.75 | 170 | 0 | 0.0 | |
11/11/2015 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
10/11/2015 |
15.59
|
140 | 15.62 | 15.84 | 15.59 | 140 | 0 | 0.0 | |
09/11/2015 |
15.62
|
1,010 | 15.62 | 15.62 | 14.54 | 120 | 770 | -0.0 | |
06/11/2015 |
15.62
|
100 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
05/11/2015 |
15.62
|
3,480 | 16.10 | 16.10 | 14.98 | 1,440 | 0 | 0.1 | |
04/11/2015 |
16.10
|
2,190 | 15.46 | 16.10 | 15.43 | 1,190 | 0 | 0.1 | |
03/11/2015 |
15.46
|
30 | 15.46 | 15.46 | 15.46 | 30 | 0 | 0.0 | |
02/11/2015 |
15.46
|
300 | 15.49 | 15.62 | 14.57 | 270 | 40 | 0.0 | |
30/10/2015 |
15.49
|
5,520 | 14.51 | 15.49 | 14.09 | 1,020 | 4,000 | -0.1 | |
29/10/2015 |
14.51
|
150 | 14.03 | 14.66 | 14.51 | 50 | 0 | 0.0 | |
28/10/2015 |
14.03
|
1,040 | 14.66 | 14.66 | 13.71 | 70 | 0 | 0.0 | |
27/10/2015 |
14.66
|
460 | 14.60 | 15.62 | 14.03 | 210 | 0 | 0.0 | |
26/10/2015 |
14.60
|
200 | 14.63 | 14.66 | 13.61 | 50 | 0 | 0.0 | |
23/10/2015 |
14.63
|
13,520 | 14.35 | 14.63 | 14.35 | 13,420 | 7,100 | 0.3 | |
22/10/2015 |
14.35
|
1,250 | 14.00 | 14.35 | 13.55 | 1,250 | 0 | 0.1 | |
21/10/2015 |
14.00
|
80 | 14.03 | 14.03 | 13.74 | 10 | 0 | 0.0 | |
20/10/2015 |
14.03
|
70 | 14.03 | 14.03 | 13.42 | 10 | 0 | 0.0 | |
19/10/2015 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
16/10/2015 |
14.03
|
100 | 13.39 | 14.03 | 13.90 | 100 | 0 | 0.0 | |
15/10/2015 |
13.39
|
160 | 14.03 | 14.03 | 13.39 | 0 | 0 | 0 | |
14/10/2015 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
13/10/2015 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
12/10/2015 |
14.03
|
830 | 13.39 | 14.03 | 13.55 | 830 | 0 | 0.0 | |
09/10/2015 |
13.39
|
2,130 | 14.03 | 14.03 | 13.39 | 2,000 | 0 | 0.1 | |
08/10/2015 |
14.03
|
150 | 14.03 | 14.03 | 14.00 | 150 | 130 | 0.0 | |
07/10/2015 |
14.03
|
20 | 14.03 | 14.03 | 14.03 | 20 | 0 | 0.0 | |
06/10/2015 |
14.03
|
6,050 | 13.39 | 14.03 | 13.39 | 6,030 | 0 | 0.3 | |
05/10/2015 |
13.39
|
23,870 | 13.07 | 13.39 | 13.23 | 22,420 | 17,710 | 0.2 | |
02/10/2015 |
13.07
|
4,390 | 12.75 | 13.07 | 12.82 | 2,390 | 2,870 | -0.0 | |
01/10/2015 |
12.75
|
910 | 12.56 | 12.75 | 11.83 | 900 | 0 | 0.0 | |
30/09/2015 |
12.56
|
2,050 | 12.43 | 12.56 | 11.57 | 1,940 | 100 | 0.1 | |
29/09/2015 |
12.43
|
1,300 | 11.76 | 12.43 | 11.09 | 1,240 | 0 | 0.0 | |
28/09/2015 |
11.76
|
870 | 11.80 | 11.80 | 11.19 | 440 | 0 | 0.0 | |
25/09/2015 |
11.80
|
780 | 11.48 | 11.80 | 11.03 | 740 | 0 | 0.0 | |
24/09/2015 |
11.48
|
50 | 11.51 | 11.51 | 11.00 | 40 | 0 | 0.0 | |
23/09/2015 |
11.51
|
180 | 11.64 | 11.64 | 11.00 | 140 | 0 | 0.0 | |
22/09/2015 |
11.64
|
500 | 11.38 | 11.80 | 10.68 | 480 | 0 | 0.0 | |
21/09/2015 |
11.38
|
110 | 11.41 | 11.41 | 10.93 | 10 | 0 | 0.0 | |
18/09/2015 |
11.41
|
720 | 11.09 | 11.57 | 10.58 | 710 | 0 | 0.0 | |
17/09/2015 |
11.09
|
530 | 11.16 | 11.16 | 10.68 | 20 | 0 | 0.0 | |
16/09/2015 |
11.16
|
80 | 11.29 | 11.29 | 10.84 | 30 | 0 | 0.0 | |
15/09/2015 |
11.29
|
30 | 11.48 | 11.48 | 10.68 | 20 | 0 | 0.0 | |
14/09/2015 |
11.48
|
170 | 11.57 | 11.57 | 10.81 | 70 | 0 | 0.0 | |
11/09/2015 |
11.57
|
180 | 11.57 | 11.57 | 10.81 | 170 | 0 | 0.0 | |
10/09/2015 |
11.57
|
420 | 11.73 | 11.73 | 10.93 | 40 | 0 | 0.0 | |
09/09/2015 |
11.73
|
1,170 | 11.13 | 11.73 | 10.74 | 980 | 0 | 0.0 | |
08/09/2015 |
11.13
|
190 | 11.48 | 11.48 | 10.71 | 40 | 0 | 0.0 | |
07/09/2015 |
11.48
|
740 | 11.13 | 11.70 | 10.39 | 730 | 500 | 0.0 | |
04/09/2015 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
03/09/2015 |
11.13
|
10 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
01/09/2015 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
31/08/2015 |
11.13
|
340 | 11.19 | 11.19 | 10.42 | 240 | 0 | 0.0 | |
28/08/2015 |
11.19
|
390 | 11.25 | 11.25 | 10.49 | 130 | 0 | 0.0 | |
27/08/2015 |
11.25
|
2,920 | 10.52 | 11.25 | 10.36 | 820 | 0 | 0.0 | |
26/08/2015 |
10.52
|
1,100 | 10.55 | 10.55 | 10.20 | 50 | 0 | 0.0 | |
25/08/2015 |
10.55
|
440 | 11.32 | 11.76 | 10.55 | 20 | 0 | 0.0 | |
24/08/2015 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
21/08/2015 |
11.32
|
30 | 11.44 | 11.44 | 10.68 | 20 | 0 | 0.0 | |
20/08/2015 |
11.44
|
1,370 | 11.16 | 11.89 | 10.39 | 340 | 0 | 0.0 | |
19/08/2015 |
11.16
|
520 | 11.16 | 11.16 | 10.52 | 120 | 0 | 0.0 | |
18/08/2015 |
11.16
|
110 | 10.84 | 11.16 | 10.90 | 110 | 0 | 0.0 | |
17/08/2015 |
10.84
|
5,450 | 10.71 | 11.44 | 10.52 | 2,250 | 0 | 0.1 | |
14/08/2015 |
10.71
|
450 | 10.49 | 11.16 | 10.39 | 450 | 0 | 0.0 | |
13/08/2015 |
10.49
|
60 | 10.52 | 10.52 | 10.46 | 0 | 0 | 0 | |
12/08/2015 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
11/08/2015 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
10/08/2015 |
10.52
|
540 | 10.58 | 10.58 | 10.27 | 470 | 0 | 0.0 | |
07/08/2015 |
10.58
|
170 | 10.46 | 10.58 | 10.58 | 150 | 0 | 0.0 | |
06/08/2015 |
10.46
|
1,000 | 10.49 | 10.49 | 9.95 | 100 | 0 | 0.0 | |
05/08/2015 |
10.49
|
10,100 | 10.23 | 10.58 | 10.23 | 9,430 | 3,880 | 0.2 | |
04/08/2015 |
10.23
|
1,210 | 10.14 | 10.52 | 9.82 | 1,200 | 50 | 0.0 | |
03/08/2015 |
10.14
|
20 | 10.01 | 10.14 | 10.14 | 20 | 0 | 0.0 | |
31/07/2015 |
10.01
|
500 | 9.91 | 10.01 | 9.88 | 20 | 20 | 0 | |
30/07/2015 |
9.91
|
20 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
29/07/2015 |
9.91
|
3,500 | 9.85 | 9.91 | 9.91 | 3,250 | 950 | 0.1 | |
28/07/2015 |
9.85
|
2,200 | 10.33 | 10.33 | 9.85 | 0 | 0 | 0 | |
27/07/2015 |
10.33
|
10 | 10.01 | 10.33 | 10.33 | 10 | 10 | 0 | |
24/07/2015 |
10.01
|
200 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
23/07/2015 |
10.01
|
12,330 | 10.01 | 10.01 | 9.53 | 30 | 10,000 | -0.3 | |
22/07/2015 |
10.01
|
530 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
21/07/2015 |
10.01
|
110 | 9.98 | 10.01 | 9.56 | 10 | 0 | 0.0 | |
20/07/2015 |
9.98
|
610 | 10.01 | 10.01 | 9.82 | 10 | 0 | 0.0 | |
17/07/2015 |
10.01
|
12,530 | 10.01 | 10.04 | 9.91 | 1,550 | 5,800 | -0.1 | |
16/07/2015 |
10.01
|
9,730 | 10.04 | 10.04 | 9.72 | 50 | 7,030 | -0.2 | |
15/07/2015 |
10.04
|
15,480 | 10.01 | 10.52 | 9.72 | 12,080 | 10,000 | 0.1 | |
14/07/2015 |
10.01
|
20 | 9.56 | 10.01 | 10.01 | 20 | 0 | 0.0 | |
13/07/2015 |
9.56
|
10,120 | 10.04 | 10.04 | 9.56 | 110 | 4,160 | -0.1 |