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 | -4.33% | 4,063,900 | -146,400 | -2.3 |
15
16.20
15.10
|
2 tháng
(2024-07-22) |
-1.25 | -7.49% | 11,469,200 | -285,600 | -4.6 |
15
16.85
15.10
|
3 tháng
(2024-06-24) |
-1.15 | -6.93% | 20,896,200 | -241,400 | -3.8 |
15
17.75
15.10
|
6 tháng
(2024-03-25) |
-0.55 | -3.44% | 74,442,600 | -123,250 | -1.5 |
13.60
18.80
15.10
|
12 tháng
(2023-09-26) |
0.95 | 6.55% | 131,178,900 | -89,790 | -0.7 |
13.60
18.80
15.10
|
24 tháng
(2022-10-03) |
2.95 | 23.60% | 262,750,800 | -52,260 | 0.5 |
10.65
18.80
15.10
|
36 tháng
(2021-10-06) |
-1.15 | -6.93% | 493,620,400 | -255,460 | -8.4 |
10.65
28.85
15.10
|
60 tháng
(2019-10-17) |
-5.42 | -25.99% | 808,944,140 | -15,231,730 | -291.4 |
9.66
28.85
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
14.05
|
8,860 | 14.05 | 14.12 | 13.63 | 0 | 0 | 0 | |
27/11/2015 |
14.05
|
990 | 14.40 | 14.40 | 13.63 | 0 | 0 | 0 | |
26/11/2015 |
14.40
|
3,110 | 14.40 | 14.68 | 13.63 | 0 | 0 | 0 | |
25/11/2015 |
14.40
|
15,310 | 14.33 | 14.40 | 13.91 | 0 | 7,860 | -0.2 | |
24/11/2015 |
14.33
|
73,010 | 14.33 | 14.33 | 13.98 | 1,500 | 0 | 0.0 | |
23/11/2015 |
14.33
|
29,460 | 14.47 | 14.47 | 14.19 | 0 | 0 | 0 | |
20/11/2015 |
14.47
|
25,520 | 14.33 | 14.47 | 14.26 | 0 | 0 | 0 | |
19/11/2015 |
14.33
|
41,640 | 14.47 | 14.61 | 14.33 | 0 | 0 | 0 | |
18/11/2015 |
14.47
|
41,460 | 14.47 | 14.61 | 14.33 | 5,000 | 0 | 0.1 | |
17/11/2015 |
14.47
|
70,920 | 14.26 | 14.61 | 14.12 | 0 | 0 | 0 | |
16/11/2015 |
14.26
|
53,520 | 14.26 | 14.33 | 14.05 | 10,000 | 0 | 0.2 | |
13/11/2015 |
14.26
|
20,340 | 14.26 | 14.54 | 13.91 | 0 | 90 | -0.0 | |
12/11/2015 |
14.26
|
29,160 | 14.19 | 14.61 | 13.84 | 0 | 0 | 0 | |
11/11/2015 |
14.19
|
9,200 | 14.26 | 14.26 | 13.84 | 0 | 0 | 0 | |
10/11/2015 |
14.26
|
16,150 | 14.05 | 14.26 | 13.77 | 1,500 | 30 | 0.0 | |
09/11/2015 |
14.05
|
26,780 | 14.19 | 14.33 | 14.05 | 10,000 | 0 | 0.2 | |
06/11/2015 |
14.19
|
40,970 | 13.98 | 14.26 | 13.84 | 23,000 | 0 | 0.5 | |
05/11/2015 |
13.98
|
80,820 | 13.70 | 13.98 | 13.56 | 40,000 | 0 | 0.8 | |
04/11/2015 |
13.70
|
58,910 | 13.63 | 13.70 | 13.49 | 10,000 | 0 | 0.2 | |
03/11/2015 |
13.63
|
14,740 | 13.63 | 13.63 | 13.28 | 2,000,000 | 0 | 40 | |
02/11/2015 |
13.63
|
14,030 | 13.63 | 13.98 | 12.93 | 0 | 0 | 0 | |
30/10/2015 |
13.63
|
93,840 | 13.28 | 13.91 | 13.28 | 0 | 0 | 0 | |
29/10/2015 |
13.28
|
88,240 | 13.07 | 13.63 | 12.72 | 2,700 | 0 | 0.1 | |
28/10/2015 |
13.07
|
85,140 | 13.07 | 13.91 | 12.23 | 0 | 11,180 | -0.2 | |
27/10/2015 |
13.07
|
43,340 | 12.44 | 13.21 | 12.51 | 4,480 | 0 | 0.1 | |
26/10/2015 |
12.44
|
115,090 | 11.67 | 12.44 | 11.67 | 0 | 0 | 0 | |
23/10/2015 |
11.67
|
21,350 | 11.67 | 11.67 | 11.25 | 500 | 0 | 0.0 | |
22/10/2015 |
11.67
|
13,760 | 11.74 | 11.74 | 11.39 | 0 | 0 | 0 | |
21/10/2015 |
11.74
|
29,400 | 11.74 | 11.74 | 11.25 | 1,000 | 0 | 0.0 | |
20/10/2015 |
11.74
|
104,820 | 11.81 | 11.81 | 11.32 | 3,200 | 0 | 0.1 | |
19/10/2015 |
11.81
|
110,310 | 11.81 | 11.81 | 11.67 | 0 | 0 | 0 | |
16/10/2015 |
11.81
|
141,390 | 11.81 | 11.81 | 11.60 | 3,300 | 0 | 0.1 | |
15/10/2015 |
11.81
|
126,710 | 11.81 | 11.88 | 11.53 | 0 | 0 | 0 | |
14/10/2015 |
11.81
|
124,160 | 11.81 | 11.88 | 11.60 | 1,000 | 0 | 0.0 | |
13/10/2015 |
11.81
|
133,900 | 11.88 | 11.88 | 11.39 | 2,700 | 0 | 0.0 | |
12/10/2015 |
11.88
|
8,480 | 11.88 | 11.88 | 11.74 | 7,200 | 0 | 0.1 | |
09/10/2015 |
11.88
|
7,030 | 11.74 | 12.02 | 11.88 | 5,500 | 0 | 0.1 | |
08/10/2015 |
11.74
|
44,450 | 11.88 | 11.88 | 11.67 | 9,500 | 1,000 | 0.1 | |
07/10/2015 |
11.88
|
15,110 | 11.67 | 11.88 | 11.53 | 0 | 0 | 0 | |
06/10/2015 |
11.67
|
191,340 | 11.95 | 11.95 | 11.46 | 5,000 | 0 | 0.1 | |
05/10/2015 |
11.95
|
163,600 | 11.74 | 12.09 | 11.18 | 0 | 0 | 0 | |
02/10/2015 |
11.74
|
144,930 | 11.18 | 11.74 | 11.11 | 0 | 0 | 0 | |
01/10/2015 |
11.18
|
164,440 | 11.67 | 11.67 | 11.18 | 0 | 0 | 0 | |
30/09/2015 |
11.67
|
117,250 | 11.74 | 11.88 | 11.32 | 0 | 0 | 0 | |
29/09/2015 |
11.74
|
116,300 | 11.88 | 11.88 | 11.18 | 1,500 | 0 | 0.0 | |
28/09/2015 |
11.88
|
4,000 | 11.74 | 12.02 | 11.88 | 0 | 3,340 | -0.1 | |
25/09/2015 |
11.74
|
140,650 | 11.67 | 11.74 | 11.25 | 0 | 0 | 0 | |
24/09/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/09/2015 |
11.67
|
178,130 | 10.97 | 11.67 | 10.76 | 0 | 0 | 0 | |
23/09/2015 |
10.97
|
154,660 | 11.04 | 11.04 | 10.65 | 0 | 0 | 0 | |
22/09/2015 |
11.04
|
4,070 | 11.04 | 11.30 | 11.04 | 0 | 0 | 0 | |
21/09/2015 |
11.04
|
3,400 | 10.51 | 11.04 | 10.51 | 0 | 0 | 0 | |
18/09/2015 |
10.51
|
6,570 | 11.24 | 11.24 | 10.51 | 0 | 0 | 0 | |
17/09/2015 |
11.24
|
4,150 | 11.17 | 11.43 | 10.58 | 0 | 100 | -0.0 | |
16/09/2015 |
11.17
|
1,280 | 11.30 | 11.37 | 10.84 | 0 | 0 | 0 | |
15/09/2015 |
11.30
|
1,220 | 11.17 | 11.37 | 10.84 | 0 | 20 | -0.0 | |
14/09/2015 |
11.17
|
1,000 | 11.11 | 11.17 | 11.11 | 0 | 0 | 0 | |
11/09/2015 |
11.11
|
33,090 | 10.71 | 11.37 | 10.78 | 6,000 | 0 | 0.1 | |
10/09/2015 |
10.71
|
34,730 | 10.65 | 10.71 | 10.45 | 16,200 | 0 | 0.3 | |
09/09/2015 |
10.65
|
6,540 | 10.51 | 10.65 | 10.32 | 0 | 0 | 0 | |
08/09/2015 |
10.51
|
6,100 | 10.38 | 10.58 | 10.19 | 0 | 0 | 0 | |
07/09/2015 |
10.38
|
14,100 | 10.51 | 10.71 | 10.25 | 0 | 0 | 0 | |
04/09/2015 |
10.51
|
26,210 | 10.51 | 10.51 | 10.19 | 7,900 | 0 | 0.1 | |
03/09/2015 |
10.51
|
22,850 | 10.51 | 10.51 | 9.99 | 0 | 0 | 0 | |
01/09/2015 |
10.51
|
1,480 | 10.51 | 10.51 | 10.12 | 0 | 0 | 0 | |
31/08/2015 |
10.51
|
8,100 | 10.51 | 10.51 | 9.99 | 3,090 | 0 | 0.0 | |
28/08/2015 |
10.51
|
1,360 | 10.38 | 10.78 | 10.45 | 1,000 | 0 | 0.0 | |
27/08/2015 |
10.38
|
52,340 | 9.79 | 10.38 | 9.53 | 21,000 | 0 | 0.3 | |
26/08/2015 |
9.79
|
17,850 | 9.46 | 9.79 | 9.46 | 4,030 | 0 | 0.1 | |
25/08/2015 |
9.46
|
40,880 | 9.66 | 9.86 | 9.13 | 15,500 | 0 | 0.2 | |
24/08/2015 |
9.66
|
54,830 | 10.38 | 10.38 | 9.66 | 4,800 | 0 | 0.1 | |
21/08/2015 |
10.38
|
57,800 | 10.51 | 10.51 | 9.86 | 0 | 0 | 0 | |
20/08/2015 |
10.51
|
6,200 | 10.45 | 10.58 | 10.19 | 0 | 0 | 0 | |
19/08/2015 |
10.45
|
82,500 | 10.45 | 10.58 | 10.19 | 44,900 | 0 | 0.7 | |
18/08/2015 |
10.45
|
44,240 | 10.51 | 10.51 | 9.99 | 0 | 0 | 0 | |
17/08/2015 |
10.51
|
18,970 | 10.71 | 10.71 | 10.25 | 0 | 0 | 0 | |
14/08/2015 |
10.71
|
110 | 10.51 | 10.71 | 10.71 | 0 | 0 | 0 | |
13/08/2015 |
10.51
|
9,240 | 10.51 | 10.58 | 10.19 | 3,630 | 0 | 0.1 | |
12/08/2015 |
10.51
|
800 | 10.78 | 10.78 | 10.45 | 0 | 0 | 0 | |
11/08/2015 |
10.78
|
11,550 | 10.51 | 10.84 | 10.45 | 9,670 | 0 | 0.2 | |
10/08/2015 |
10.51
|
35,260 | 10.45 | 10.58 | 10.45 | 10,000 | 0 | 0.2 | |
07/08/2015 |
10.45
|
2,880 | 10.45 | 10.45 | 10.19 | 0 | 0 | 0 | |
06/08/2015 |
10.45
|
30,500 | 10.71 | 10.71 | 10.45 | 30,000 | 0 | 0.5 | |
05/08/2015 |
10.71
|
8,050 | 10.45 | 10.71 | 10.19 | 0 | 220 | -0.0 | |
04/08/2015 |
10.45
|
28,300 | 10.58 | 10.58 | 10.19 | 2,480 | 0 | 0.0 | |
03/08/2015 |
10.58
|
25,890 | 10.65 | 10.65 | 10.12 | 4,570 | 0 | 0.1 | |
31/07/2015 |
10.65
|
16,880 | 10.71 | 10.71 | 10.25 | 0 | 0 | 0 | |
30/07/2015 |
10.71
|
21,390 | 10.71 | 10.71 | 10.12 | 0 | 0 | 0 | |
29/07/2015 |
10.71
|
65,030 | 10.71 | 10.71 | 10.38 | 0 | 0 | 0 | |
28/07/2015 |
10.71
|
63,610 | 10.71 | 10.78 | 10.51 | 3,000 | 0 | 0.0 | |
27/07/2015 |
10.71
|
21,470 | 10.71 | 10.84 | 10.25 | 730 | 1,200 | -0.0 | |
24/07/2015 |
10.71
|
95,870 | 10.65 | 10.78 | 10.45 | 840 | 0 | 0.0 | |
23/07/2015 |
10.65
|
15,830 | 10.78 | 10.97 | 10.51 | 5,350 | 0 | 0.1 | |
22/07/2015 |
10.78
|
76,240 | 10.84 | 11.04 | 10.78 | 45,000 | 0 | 0.7 | |
21/07/2015 |
10.84
|
17,160 | 10.45 | 11.11 | 10.51 | 7,200 | 0 | 0.1 | |
20/07/2015 |
10.45
|
23,040 | 10.12 | 10.45 | 10.12 | 0 | 0 | 0 | |
17/07/2015 |
10.12
|
6,290 | 10.05 | 10.19 | 9.99 | 2,040 | 0 | 0.0 | |
16/07/2015 |
10.05
|
15,200 | 9.92 | 10.05 | 9.86 | 0 | 0 | 0 | |
15/07/2015 |
9.92
|
7,360 | 10.05 | 10.32 | 9.86 | 4,000 | 0 | 0.1 | |
14/07/2015 |
10.05
|
24,640 | 10.12 | 10.12 | 9.79 | 0 | 0 | 0 | |
13/07/2015 |
10.12
|
29,250 | 10.12 | 10.25 | 9.86 | 0 | 0 | 0 |