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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
01/12/2015 |
16.95
|
100 | 16.27 | 16.95 | 16.95 | 100 | 0 | 0.0 | |
30/11/2015 |
16.27
|
100 | 18.08 | 18.08 | 16.27 | 0 | 0 | 0 | |
27/11/2015 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
26/11/2015 |
18.08
|
100 | 16.95 | 18.08 | 18.08 | 100 | 0 | 0.0 | |
25/11/2015 |
16.95
|
300 | 16.61 | 16.95 | 15.48 | 100 | 0 | 0.0 | |
24/11/2015 |
16.61
|
3,612 | 16.95 | 16.95 | 15.42 | 3,600 | 0 | 0.1 | |
23/11/2015 |
16.95
|
200 | 15.59 | 16.95 | 16.33 | 200 | 0 | 0.0 | |
20/11/2015 |
15.59
|
600 | 15.70 | 15.70 | 15.42 | 600 | 0 | 0.0 | |
19/11/2015 |
15.70
|
136 | 15.36 | 15.70 | 15.70 | 100 | 0 | 0.0 | |
18/11/2015 |
15.36
|
14,200 | 15.20 | 15.42 | 15.36 | 14,200 | 11,600 | 0.1 | |
17/11/2015 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
16/11/2015 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
13/11/2015 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
12/11/2015 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
11/11/2015 |
15.20
|
300 | 14.46 | 15.20 | 14.46 | 300 | 100 | 0.0 | |
10/11/2015 |
14.46
|
100 | 16.04 | 16.04 | 14.46 | 0 | 0 | 0 | |
09/11/2015 |
16.04
|
700 | 16.04 | 16.04 | 14.63 | 600 | 0 | 0.0 | |
06/11/2015 |
16.04
|
200 | 16.04 | 16.04 | 14.46 | 100 | 100 | 0.0 | |
05/11/2015 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
04/11/2015 |
16.04
|
3,800 | 16.38 | 16.38 | 14.74 | 3,200 | 0 | 0.1 | |
03/11/2015 |
16.38
|
100 | 15.31 | 16.38 | 16.38 | 100 | 0 | 0.0 | |
02/11/2015 |
15.31
|
100 | 13.95 | 15.31 | 15.31 | 100 | 0 | 0.0 | |
30/10/2015 |
13.95
|
300 | 14.97 | 16.38 | 13.95 | 200 | 0 | 0.0 | |
29/10/2015 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
28/10/2015 |
14.97
|
1,500 | 14.80 | 14.97 | 14.74 | 1,500 | 0 | 0.0 | |
27/10/2015 |
14.80
|
3,942 | 14.80 | 14.97 | 13.33 | 1,900 | 1,000 | 0.0 | |
26/10/2015 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
23/10/2015 |
14.80
|
1,100 | 15.08 | 15.48 | 13.90 | 400 | 0 | 0.0 | |
22/10/2015 |
15.08
|
300 | 14.57 | 15.08 | 13.78 | 100 | 0 | 0.0 | |
21/10/2015 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
20/10/2015 |
14.57
|
1,400 | 13.84 | 14.91 | 13.84 | 200 | 400 | -0.0 | |
19/10/2015 |
13.84
|
700 | 15.20 | 15.20 | 13.73 | 200 | 100 | 0.0 | |
16/10/2015 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
15/10/2015 |
15.20
|
2,200 | 15.20 | 15.20 | 13.73 | 100 | 100 | 0.0 | |
14/10/2015 |
15.20
|
100 | 14.57 | 15.20 | 15.20 | 100 | 0 | 0.0 | |
13/10/2015 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
12/10/2015 |
14.57
|
6 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
09/10/2015 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
08/10/2015 |
14.57
|
200 | 14.91 | 14.91 | 14.57 | 200 | 0 | 0.0 | |
07/10/2015 |
14.91
|
200 | 14.97 | 14.97 | 13.50 | 100 | 100 | 0.0 | |
06/10/2015 |
14.97
|
16 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
05/10/2015 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
02/10/2015 |
14.97
|
416 | 15.14 | 15.14 | 14.01 | 300 | 0 | 0.0 | |
01/10/2015 |
15.14
|
3,600 | 15.20 | 15.20 | 13.73 | 2,500 | 0 | 0.1 | |
30/09/2015 |
15.20
|
4,160 | 15.53 | 15.53 | 14.01 | 3,900 | 0 | 0.1 | |
29/09/2015 |
15.53
|
2,800 | 15.53 | 15.53 | 14.01 | 2,800 | 0 | 0.1 | |
28/09/2015 |
15.53
|
400 | 14.46 | 15.82 | 14.46 | 300 | 0 | 0.0 | |
25/09/2015 |
14.46
|
500 | 16.04 | 17.62 | 14.46 | 200 | 0 | 0.0 | |
24/09/2015 |
16.04
|
100 | 17.79 | 17.79 | 16.04 | 0 | 0 | 0 | |
23/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
22/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
21/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
18/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
17/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
16/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
15/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
14/09/2015 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
11/09/2015 |
17.79
|
26 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
10/09/2015 |
17.79
|
100 | 16.95 | 17.79 | 17.79 | 100 | 0 | 0.0 | |
09/09/2015 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
08/09/2015 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
07/09/2015 |
16.95
|
100 | 15.82 | 16.95 | 16.95 | 100 | 0 | 0.0 | |
04/09/2015 |
15.82
|
100 | 14.40 | 15.82 | 15.82 | 100 | 0 | 0.0 | |
03/09/2015 |
14.40
|
10 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
01/09/2015 |
14.40
|
100 | 14.74 | 14.74 | 14.40 | 0 | 0 | 0 | |
31/08/2015 |
14.74
|
100 | 16.38 | 16.38 | 14.74 | 100 | 0 | 0.0 | |
28/08/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
27/08/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
26/08/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
25/08/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
24/08/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
21/08/2015 |
16.38
|
100 | 15.25 | 16.38 | 16.38 | 100 | 0 | 0.0 | |
20/08/2015 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
19/08/2015 |
15.25
|
62 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
18/08/2015 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
17/08/2015 |
15.25
|
100 | 14.40 | 15.25 | 15.25 | 100 | 0 | 0.0 | |
14/08/2015 |
14.40
|
100 | 13.84 | 14.40 | 14.40 | 100 | 0 | 0.0 | |
13/08/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/08/2015 |
13.84
|
1,100 | 13.61 | 14.97 | 13.84 | 100 | 0 | 0.0 | |
12/08/2015 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
11/08/2015 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
10/08/2015 |
13.61
|
3,500 | 14.89 | 14.89 | 13.56 | 0 | 0 | 0 | |
07/08/2015 |
14.89
|
100 | 14.09 | 14.89 | 14.89 | 100 | 0 | 0.0 | |
06/08/2015 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
05/08/2015 |
14.09
|
1,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
04/08/2015 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
03/08/2015 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
31/07/2015 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
30/07/2015 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
29/07/2015 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
28/07/2015 |
14.09
|
2 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
27/07/2015 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
24/07/2015 |
14.09
|
300 | 13.56 | 14.09 | 13.29 | 100 | 0 | 0.0 | |
23/07/2015 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
22/07/2015 |
13.56
|
5,300 | 13.56 | 13.56 | 12.76 | 5,200 | 5,100 | 0.0 | |
21/07/2015 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
20/07/2015 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
17/07/2015 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
16/07/2015 |
13.56
|
1,700 | 13.56 | 13.56 | 12.76 | 200 | 100 | 0.0 | |
15/07/2015 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |