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 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2015 |
18.90
|
27,650 | 18 | 18.90 | 17.80 | 0 | 0 | 0 | |
17/11/2015 |
18
|
5,260 | 18 | 18 | 18 | 0 | 0 | 0 | |
16/11/2015 |
18
|
11,300 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
13/11/2015 |
17.90
|
150 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
12/11/2015 |
18
|
1,000 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 | |
11/11/2015 |
18.20
|
4,010 | 18.30 | 18.30 | 18 | 0 | 0 | 0 | |
10/11/2015 |
18.30
|
3,120 | 18.10 | 18.30 | 18 | 0 | 0 | 0 | |
09/11/2015 |
18.10
|
1,010 | 18.20 | 18.20 | 17.50 | 0 | 0 | 0 | |
06/11/2015 |
18.20
|
3,010 | 18 | 18.20 | 17.50 | 0 | 0 | 0 | |
05/11/2015 |
18
|
160 | 17.70 | 18 | 18 | 0 | 0 | 0 | |
04/11/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
03/11/2015 |
17.70
|
5,760 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 | |
02/11/2015 |
17.70
|
5,860 | 17.70 | 18 | 17.50 | 300 | 0 | 0.0 | |
30/10/2015 |
17.70
|
310 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
29/10/2015 |
18
|
150 | 17.60 | 18 | 18 | 0 | 0 | 0 | |
28/10/2015 |
17.60
|
3,010 | 17.60 | 18.30 | 17.60 | 0 | 0 | 0 | |
27/10/2015 |
17.60
|
510 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 | |
26/10/2015 |
17.60
|
5,700 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 | |
23/10/2015 |
18.40
|
20 | 18.70 | 18.70 | 18.40 | 0 | 0 | 0 | |
22/10/2015 |
18.70
|
39,820 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 | |
21/10/2015 |
18.70
|
6,110 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 | |
20/10/2015 |
18.70
|
10 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
19/10/2015 |
18.70
|
29,170 | 18.70 | 18.70 | 17.60 | 0 | 0 | 0 | |
16/10/2015 |
18.70
|
38,400 | 18.50 | 18.70 | 17.40 | 0 | 0 | 0 | |
15/10/2015 |
18.50
|
1,340 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 | |
14/10/2015 |
18.60
|
7,440 | 17.90 | 18.60 | 17.40 | 0 | 0 | 0 | |
13/10/2015 |
17.90
|
1,610 | 18 | 18 | 17.40 | 0 | 0 | 0 | |
12/10/2015 |
18
|
15,020 | 18 | 18 | 17.50 | 0 | 0 | 0 | |
09/10/2015 |
18
|
1,520 | 17.60 | 18 | 17.60 | 0 | 0 | 0 | |
08/10/2015 |
17.60
|
1,570 | 18.70 | 18.70 | 17.60 | 0 | 0 | 0 | |
07/10/2015 |
18.70
|
11,690 | 17.80 | 18.70 | 17.80 | 0 | 0 | 0 | |
06/10/2015 |
17.80
|
1,210 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 | |
05/10/2015 |
18.10
|
30,120 | 18.40 | 18.40 | 17.50 | 0 | 0 | 0 | |
02/10/2015 |
18.40
|
20 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
01/10/2015 |
18.40
|
1,010 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
30/09/2015 |
18.70
|
4,550 | 18.50 | 18.70 | 18 | 0 | 0 | 0 | |
29/09/2015 |
18.50
|
16,490 | 18 | 18.50 | 18.30 | 0 | 0 | 0 | |
28/09/2015 |
18
|
1,620 | 17.90 | 18.50 | 17.30 | 0 | 0 | 0 | |
25/09/2015 |
17.90
|
330 | 17.50 | 18.20 | 17.70 | 0 | 0 | 0 | |
24/09/2015 |
17.50
|
21,580 | 18.40 | 18.70 | 17.50 | 0 | 0 | 0 | |
23/09/2015 |
18.40
|
1,790 | 18.80 | 18.80 | 17.60 | 0 | 490 | -0.0 | |
22/09/2015 |
18.80
|
810 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
21/09/2015 |
18.90
|
20 | 18 | 18.90 | 18.90 | 0 | 0 | 0 | |
18/09/2015 |
18
|
3,070 | 18.30 | 18.60 | 18 | 1,000 | 0 | 0.0 | |
17/09/2015 |
18.30
|
4,930 | 18.80 | 18.80 | 17.70 | 0 | 0 | 0 | |
16/09/2015 |
18.80
|
510 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
15/09/2015 |
18.80
|
1,380 | 18.80 | 18.80 | 17.70 | 0 | 0 | 0 | |
14/09/2015 |
18.80
|
2,260 | 18.90 | 19 | 18.40 | 0 | 0 | 0 | |
11/09/2015: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
11/09/2015 |
18.90
|
9,730 | 18.60 | 19.20 | 18.80 | 0 | 0 | 0 | |
10/09/2015 |
18.60
|
29,440 | 18.52 | 19.11 | 18.43 | 0 | 0 | 0 | |
09/09/2015 |
18.52
|
18,530 | 18.68 | 18.68 | 18.18 | 0 | 0 | 0 | |
08/09/2015 |
18.68
|
3,130 | 18.77 | 18.77 | 17.84 | 0 | 0 | 0 | |
07/09/2015 |
18.77
|
7,360 | 18.60 | 19.53 | 18.77 | 0 | 0 | 0 | |
04/09/2015 |
18.60
|
6,500 | 18.68 | 19.45 | 18.60 | 0 | 0 | 0 | |
03/09/2015 |
18.68
|
34,130 | 18.60 | 19.53 | 18.68 | 0 | 0 | 0 | |
01/09/2015 |
18.60
|
10,170 | 18.68 | 18.68 | 18.35 | 0 | 3,000 | -0.1 | |
31/08/2015 |
18.68
|
440 | 18.09 | 19.11 | 18.68 | 0 | 0 | 0 | |
28/08/2015 |
18.09
|
90 | 19.45 | 20.30 | 18.09 | 0 | 0 | 0 | |
27/08/2015 |
19.45
|
150 | 18.68 | 19.45 | 19.45 | 0 | 120 | -0.0 | |
26/08/2015 |
18.68
|
20 | 17.84 | 18.68 | 18.68 | 0 | 0 | 0 | |
25/08/2015 |
17.84
|
30 | 16.99 | 17.84 | 17.84 | 0 | 0 | 0 | |
24/08/2015 |
16.99
|
37,410 | 17.67 | 18.68 | 16.90 | 0 | 0 | 0 | |
21/08/2015 |
17.67
|
8,830 | 18.09 | 19.02 | 17.33 | 0 | 0 | 0 | |
20/08/2015 |
18.09
|
720 | 18.09 | 18.18 | 17.16 | 0 | 0 | 0 | |
19/08/2015 |
18.09
|
1,020 | 17.84 | 18.60 | 17.84 | 0 | 0 | 0 | |
18/08/2015 |
17.84
|
1,000 | 17.84 | 18.68 | 17.84 | 0 | 0 | 0 | |
17/08/2015 |
17.84
|
6,550 | 18.68 | 19.11 | 17.58 | 0 | 500 | -0.0 | |
14/08/2015 |
18.68
|
120 | 18.52 | 18.77 | 17.50 | 0 | 0 | 0 | |
13/08/2015 |
18.52
|
4,510 | 18.09 | 18.77 | 18.26 | 0 | 0 | 0 | |
12/08/2015 |
18.09
|
20 | 17.58 | 18.09 | 18.09 | 0 | 0 | 0 | |
11/08/2015 |
17.58
|
6,420 | 18.01 | 18.60 | 17.58 | 0 | 0 | 0 | |
10/08/2015 |
18.01
|
47,010 | 17.84 | 18.26 | 17.58 | 0 | 0 | 0 | |
07/08/2015 |
17.84
|
20 | 17.07 | 17.84 | 17.84 | 0 | 0 | 0 | |
06/08/2015 |
17.07
|
12,610 | 17.84 | 17.84 | 17.07 | 0 | 0 | 0 | |
05/08/2015 |
17.84
|
4,510 | 17.84 | 18.18 | 17.84 | 0 | 0 | 0 | |
04/08/2015 |
17.84
|
18,550 | 17.84 | 18.18 | 17.84 | 0 | 0 | 0 | |
03/08/2015 |
17.84
|
12,440 | 18.01 | 18.26 | 17.07 | 0 | 0 | 0 | |
31/07/2015: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
31/07/2015 |
18.01
|
25,160 | 17.11 | 18.01 | 16.99 | 0 | 0 | 0 | |
30/07/2015 |
17.11
|
10,580 | 17.11 | 17.61 | 15.97 | 0 | 500 | -0.0 | |
29/07/2015 |
17.11
|
4,810 | 16.79 | 17.61 | 16.79 | 0 | 100 | -0.0 | |
28/07/2015 |
16.79
|
36,180 | 17.11 | 17.93 | 16.79 | 0 | 0 | 0 | |
27/07/2015 |
17.11
|
550 | 17.69 | 18.01 | 17.11 | 0 | 0 | 0 | |
24/07/2015 |
17.69
|
20,510 | 17.44 | 17.77 | 17.20 | 0 | 9,500 | -0.2 | |
23/07/2015 |
17.44
|
31,970 | 17.44 | 17.85 | 17.44 | 0 | 0 | 0 | |
22/07/2015 |
17.44
|
14,090 | 17.20 | 17.77 | 17.20 | 0 | 4,500 | -0.1 | |
21/07/2015 |
17.20
|
29,530 | 17.44 | 17.61 | 17.20 | 0 | 1,500 | -0.0 | |
20/07/2015 |
17.44
|
79,100 | 16.54 | 17.44 | 16.54 | 0 | 0 | 0 | |
17/07/2015 |
16.54
|
126,370 | 16.29 | 17.28 | 16.29 | 0 | 31,500 | -0.6 | |
16/07/2015 |
16.29
|
32,240 | 16.13 | 16.29 | 16.05 | 0 | 0 | 0 | |
15/07/2015 |
16.13
|
25,690 | 16.13 | 16.29 | 16.05 | 0 | 0 | 0 | |
14/07/2015 |
16.13
|
30 | 15.64 | 16.29 | 16.13 | 0 | 0 | 0 | |
13/07/2015 |
15.64
|
6,316,990 | 14.66 | 15.64 | 15.39 | 3,600 | 0 | 0.1 | |
10/07/2015 |
14.66
|
11,110 | 15.07 | 15.56 | 14.49 | 2,000 | 0 | 0.0 | |
09/07/2015 |
15.07
|
350 | 15.64 | 15.89 | 14.66 | 0 | 0 | 0 | |
08/07/2015 |
15.64
|
50 | 15.15 | 15.89 | 15.64 | 0 | 0 | 0 | |
07/07/2015 |
15.15
|
6,160 | 14.82 | 15.48 | 14.49 | 4,760 | 0 | 0.1 | |
06/07/2015 |
14.82
|
10,040 | 14.66 | 15.39 | 14.49 | 5,800 | 0 | 0.1 | |
03/07/2015 |
14.66
|
18,120 | 15.48 | 16.38 | 14.66 | 0 | 0 | 0 | |
02/07/2015 |
15.48
|
2,170 | 16.29 | 16.46 | 15.48 | 0 | 0 | 0 | |
01/07/2015 |
16.29
|
10,240 | 17.44 | 17.44 | 16.29 | 0 | 0 | 0 |