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) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
12.83
|
200 | 13.27 | 13.27 | 12.83 | 0 | 0 | 0 | |
01/12/2015 |
13.27
|
100 | 14.75 | 14.75 | 13.27 | 0 | 0 | 0 | |
30/11/2015 |
14.75
|
100 | 14.12 | 14.75 | 14.75 | 100 | 0 | 0.0 | |
27/11/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/11/2015 |
14.12
|
3,300 | 13.11 | 14.24 | 12.86 | 3,200 | 2,000 | 0.1 | |
26/11/2015 |
13.11
|
100 | 12.26 | 13.11 | 13.11 | 100 | 0 | 0.0 | |
25/11/2015 |
12.26
|
18,100 | 12.53 | 13.70 | 11.34 | 16,200 | 5,200 | 0.4 | |
24/11/2015 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
23/11/2015 |
12.53
|
300 | 12.56 | 13.18 | 12.53 | 100 | 0 | 0.0 | |
20/11/2015 |
12.56
|
400 | 12.84 | 13.33 | 12.56 | 100 | 300 | -0.0 | |
19/11/2015 |
12.84
|
100 | 12.96 | 12.96 | 12.84 | 0 | 0 | 0 | |
18/11/2015 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
17/11/2015 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
16/11/2015 |
12.96
|
100 | 14.40 | 14.40 | 12.96 | 0 | 0 | 0 | |
13/11/2015 |
14.40
|
3,300 | 13.15 | 14.40 | 12.56 | 3,200 | 3,000 | 0.0 | |
12/11/2015 |
13.15
|
100 | 12.84 | 13.15 | 13.15 | 100 | 0 | 0.0 | |
11/11/2015 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
10/11/2015 |
12.84
|
1,900 | 12.84 | 13.91 | 12.26 | 1,400 | 1,000 | 0.0 | |
09/11/2015 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
06/11/2015 |
12.84
|
200 | 12.56 | 12.84 | 12.84 | 100 | 0 | 0.0 | |
05/11/2015 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
04/11/2015 |
12.56
|
1,900 | 12.56 | 13.79 | 12.56 | 1,300 | 1,600 | -0.0 | |
03/11/2015 |
12.56
|
300 | 12.56 | 12.90 | 12.56 | 100 | 200 | -0.0 | |
02/11/2015 |
12.56
|
700 | 12.84 | 12.87 | 12.56 | 0 | 600 | -0.0 | |
30/10/2015 |
12.84
|
200 | 13.79 | 14.06 | 12.84 | 100 | 0 | 0.0 | |
29/10/2015 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
28/10/2015 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
27/10/2015 |
13.79
|
400 | 12.56 | 13.79 | 13.18 | 100 | 0 | 0.0 | |
26/10/2015 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
23/10/2015 |
12.56
|
300 | 12.56 | 13.15 | 12.56 | 100 | 21,300 | -0.9 | |
22/10/2015 |
12.56
|
1,800 | 12.84 | 13.94 | 12.56 | 700 | 1,100 | -0.0 | |
21/10/2015 |
12.84
|
2,100 | 12.93 | 12.93 | 12.56 | 2,000 | 2,000 | 0 | |
20/10/2015 |
12.93
|
21,200 | 13.76 | 13.76 | 12.87 | 21,200 | 14,000 | 0.3 | |
19/10/2015 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
16/10/2015 |
13.76
|
1,200 | 12.56 | 13.76 | 12.56 | 1,200 | 1,000 | 0.0 | |
15/10/2015 |
12.56
|
100 | 12.81 | 12.81 | 12.56 | 0 | 100 | -0.0 | |
14/10/2015 |
12.81
|
100 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
13/10/2015 |
12.81
|
600 | 12.26 | 13.02 | 12.26 | 400 | 0 | 0.0 | |
12/10/2015 |
12.26
|
1,000 | 12.84 | 12.84 | 12.26 | 0 | 0 | 0 | |
09/10/2015 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
08/10/2015 |
12.84
|
100 | 12.53 | 12.84 | 12.84 | 100 | 0 | 0.0 | |
07/10/2015 |
12.53
|
600 | 12.87 | 12.87 | 12.26 | 200 | 100 | 0.0 | |
06/10/2015 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
05/10/2015 |
12.87
|
1,100 | 13.33 | 13.33 | 12.56 | 300 | 1,100 | -0.0 | |
02/10/2015 |
13.33
|
100 | 12.93 | 13.33 | 13.33 | 100 | 0 | 0.0 | |
01/10/2015 |
12.93
|
100 | 14.34 | 14.34 | 12.93 | 0 | 100 | -0.0 | |
30/09/2015 |
14.34
|
100 | 14.03 | 14.34 | 14.34 | 100 | 0 | 0.0 | |
29/09/2015 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
28/09/2015 |
14.03
|
100 | 12.87 | 14.03 | 14.03 | 100 | 0 | 0.0 | |
25/09/2015 |
12.87
|
600 | 13.45 | 14.71 | 12.87 | 100 | 500 | -0.0 | |
24/09/2015 |
13.45
|
1,300 | 12.56 | 13.45 | 12.56 | 1,300 | 1,000 | 0.0 | |
23/09/2015 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
22/09/2015 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
21/09/2015 |
12.56
|
600 | 13.24 | 14.34 | 12.56 | 200 | 500 | -0.0 | |
18/09/2015 |
13.24
|
100 | 14.68 | 14.68 | 13.24 | 0 | 100 | -0.0 | |
17/09/2015 |
14.68
|
200 | 13.45 | 14.68 | 13.45 | 200 | 0 | 0.0 | |
16/09/2015 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
15/09/2015 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
14/09/2015 |
13.45
|
500 | 13.48 | 14.65 | 12.62 | 200 | 0 | 0.0 | |
11/09/2015 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
10/09/2015 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
09/09/2015 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
08/09/2015 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/09/2015 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
04/09/2015 |
13.48
|
200 | 14.71 | 14.71 | 13.24 | 100 | 0 | 0.0 | |
03/09/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
01/09/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
31/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
28/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
27/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
26/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
25/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
24/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
21/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
20/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
19/08/2015 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
18/08/2015 |
14.71
|
200 | 13.48 | 14.71 | 14.10 | 200 | 100 | 0.0 | |
17/08/2015 |
13.48
|
1,200 | 13.94 | 13.94 | 13.02 | 1,100 | 0 | 0.0 | |
14/08/2015 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
13/08/2015 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
12/08/2015 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
11/08/2015 |
13.94
|
200 | 14.10 | 14.10 | 12.72 | 100 | 0 | 0.0 | |
10/08/2015 |
14.10
|
400 | 13.51 | 14.10 | 13.79 | 400 | 100 | 0.0 | |
07/08/2015 |
13.51
|
100 | 15.01 | 15.01 | 13.51 | 0 | 0 | 0 | |
06/08/2015 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
05/08/2015 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
04/08/2015 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
03/08/2015 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
31/07/2015 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
30/07/2015 |
15.01
|
1,800 | 14.40 | 15.01 | 13.45 | 1,800 | 100 | 0.1 | |
29/07/2015 |
14.40
|
200 | 13.15 | 14.40 | 13.18 | 200 | 0 | 0.0 | |
28/07/2015 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
27/07/2015 |
13.15
|
1,000 | 13.18 | 13.18 | 12.26 | 100 | 0 | 0.0 | |
24/07/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
23/07/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
22/07/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
21/07/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
20/07/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
17/07/2015 |
13.18
|
2,500 | 13.45 | 13.45 | 12.56 | 800 | 0 | 0.0 | |
16/07/2015 |
13.45
|
400 | 13.33 | 13.45 | 12.26 | 100 | 0 | 0.0 | |
15/07/2015 |
13.33
|
100 | 13.15 | 13.33 | 13.33 | 100 | 0 | 0.0 |