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 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2015 |
13.09
|
17,820 | 12.24 | 13.09 | 13.09 | 0 | 0 | 0 | |
30/06/2015 |
12.24
|
28,740 | 12.51 | 13.36 | 12.24 | 0 | 0 | 0 | |
29/06/2015 |
12.51
|
55,100 | 12.61 | 13.47 | 12.51 | 0 | 0 | 0 | |
26/06/2015 |
12.61
|
114,800 | 13.52 | 14.10 | 12.61 | 0 | 0 | 0 | |
25/06/2015 |
13.52
|
49,800 | 12.67 | 13.52 | 13.04 | 0 | 0 | 0 | |
24/06/2015 |
12.67
|
27,740 | 11.87 | 12.67 | 12.67 | 0 | 0 | 0 | |
23/06/2015 |
11.87
|
5,750 | 11.12 | 11.87 | 11.87 | 0 | 0 | 0 | |
22/06/2015 |
11.12
|
25,240 | 10.64 | 11.39 | 11.12 | 0 | 0 | 0 | |
19/06/2015 |
10.64
|
22,150 | 11.34 | 12.08 | 10.64 | 0 | 0 | 0 | |
18/06/2015 |
11.34
|
35,000 | 12.14 | 12.93 | 11.34 | 0 | 0 | 0 | |
17/06/2015 |
12.14
|
33,510 | 11.98 | 12.77 | 12.14 | 0 | 0 | 0 | |
16/06/2015 |
11.98
|
14,930 | 12.77 | 13.63 | 11.98 | 0 | 0 | 0 | |
15/06/2015 |
12.77
|
3,760 | 11.98 | 12.77 | 12.56 | 0 | 0 | 0 | |
12/06/2015 |
11.98
|
18,640 | 11.87 | 12.67 | 11.98 | 480 | 0 | 0.0 | |
11/06/2015 |
11.87
|
3,410 | 11.71 | 12.51 | 11.87 | 0 | 0 | 0 | |
10/06/2015 |
11.71
|
9,470 | 11.98 | 12.77 | 11.50 | 0 | 3,480 | -0.1 | |
09/06/2015 |
11.98
|
13,060 | 12.40 | 13.25 | 11.87 | 0 | 0 | 0 | |
08/06/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/06/2015 |
12.40
|
2,460 | 11.60 | 12.40 | 12.24 | 0 | 0 | 0 | |
05/06/2015 |
11.60
|
13,030 | 11.70 | 12.43 | 11.60 | 0 | 0 | 0 | |
04/06/2015 |
11.70
|
3,640 | 11.99 | 12.82 | 11.70 | 0 | 300 | -0.0 | |
03/06/2015 |
11.99
|
14,370 | 11.21 | 11.99 | 11.36 | 0 | 300 | -0.0 | |
02/06/2015 |
11.21
|
6,050 | 11.21 | 11.99 | 11.21 | 0 | 0 | 0 | |
01/06/2015 |
11.21
|
8,000 | 11.21 | 11.99 | 11.21 | 0 | 0 | 0 | |
29/05/2015 |
11.21
|
8,490 | 11.55 | 12.33 | 11.21 | 0 | 0 | 0 | |
28/05/2015 |
11.55
|
4,090 | 12.29 | 13.11 | 11.55 | 0 | 0 | 0 | |
27/05/2015 |
12.29
|
2,490 | 13.16 | 14.04 | 12.29 | 0 | 0 | 0 | |
26/05/2015 |
13.16
|
109,980 | 14.09 | 15.06 | 13.11 | 0 | 0 | 0 | |
25/05/2015 |
14.09
|
10 | 13.55 | 14.09 | 14.09 | 0 | 0 | 0 | |
22/05/2015 |
13.55
|
1,330 | 13.41 | 14.14 | 12.48 | 0 | 0 | 0 | |
21/05/2015 |
13.41
|
1,270 | 13.07 | 13.41 | 13.07 | 0 | 750 | -0.0 | |
20/05/2015 |
13.07
|
5,760 | 13.07 | 13.94 | 13.02 | 0 | 2,090 | -0.1 | |
19/05/2015 |
13.07
|
370 | 13.07 | 13.26 | 13.07 | 0 | 0 | 0 | |
18/05/2015 |
13.07
|
140 | 13.16 | 13.16 | 12.33 | 0 | 0 | 0 | |
15/05/2015 |
13.16
|
3,080 | 13.41 | 14.33 | 12.48 | 0 | 0 | 0 | |
14/05/2015 |
13.41
|
60 | 13.16 | 13.41 | 13.16 | 0 | 0 | 0 | |
13/05/2015 |
13.16
|
10 | 12.77 | 13.16 | 13.16 | 0 | 0 | 0 | |
12/05/2015 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
11/05/2015 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
08/05/2015 |
12.77
|
10 | 12.43 | 12.77 | 12.77 | 0 | 0 | 0 | |
07/05/2015 |
12.43
|
580 | 11.70 | 12.43 | 11.51 | 0 | 0 | 0 | |
06/05/2015 |
11.70
|
10 | 12.53 | 12.53 | 11.70 | 0 | 0 | 0 | |
05/05/2015 |
12.53
|
3,010 | 12.29 | 12.53 | 11.70 | 0 | 0 | 0 | |
04/05/2015 |
12.29
|
80 | 12.63 | 12.63 | 12.29 | 0 | 0 | 0 | |
27/04/2015 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
24/04/2015 |
12.63
|
10 | 12.43 | 12.63 | 12.63 | 0 | 0 | 0 | |
23/04/2015 |
12.43
|
720 | 12.53 | 12.53 | 12.29 | 0 | 0 | 0 | |
22/04/2015 |
12.53
|
3,990 | 12.53 | 12.53 | 12.48 | 0 | 0 | 0 | |
21/04/2015 |
12.53
|
2,590 | 12.58 | 12.58 | 12.19 | 0 | 0 | 0 | |
20/04/2015 |
12.58
|
2,940 | 12.53 | 12.58 | 11.94 | 0 | 0 | 0 | |
17/04/2015 |
12.53
|
4,840 | 11.75 | 12.53 | 12.19 | 0 | 1,090 | -0.0 | |
16/04/2015 |
11.75
|
3,380 | 12.63 | 12.63 | 11.75 | 0 | 0 | 0 | |
15/04/2015 |
12.63
|
830 | 12.63 | 12.63 | 12.29 | 0 | 0 | 0 | |
14/04/2015 |
12.63
|
6,260 | 12.68 | 12.68 | 12.19 | 0 | 0 | 0 | |
13/04/2015 |
12.68
|
9,630 | 12.19 | 12.68 | 12.19 | 0 | 0 | 0 | |
10/04/2015 |
12.19
|
1,500 | 12.24 | 12.24 | 12.19 | 0 | 0 | 0 | |
09/04/2015 |
12.24
|
26,320 | 11.46 | 12.24 | 12.19 | 0 | 0 | 0 | |
08/04/2015 |
11.46
|
4,330 | 10.73 | 11.46 | 9.99 | 0 | 1,500 | -0.0 | |
07/04/2015 |
10.73
|
1,720 | 10.04 | 10.73 | 9.56 | 0 | 0 | 0 | |
06/04/2015 |
10.04
|
730 | 10.43 | 10.97 | 10.04 | 0 | 0 | 0 | |
03/04/2015 |
10.43
|
3,530 | 9.75 | 10.43 | 9.65 | 0 | 0 | 0 | |
02/04/2015 |
9.75
|
1,000 | 9.56 | 10.19 | 9.56 | 0 | 0 | 0 | |
01/04/2015 |
9.56
|
12,990 | 10.09 | 10.73 | 9.56 | 0 | 0 | 0 | |
31/03/2015 |
10.09
|
60 | 10.73 | 10.97 | 10.09 | 0 | 0 | 0 | |
30/03/2015 |
10.73
|
5,880 | 10.97 | 11.26 | 10.73 | 0 | 0 | 0 | |
27/03/2015 |
10.97
|
500 | 11.12 | 11.12 | 10.97 | 0 | 0 | 0 | |
26/03/2015 |
11.12
|
70 | 10.92 | 11.12 | 10.73 | 10 | 0 | 0.0 | |
25/03/2015 |
10.92
|
1,560 | 10.48 | 10.92 | 10.48 | 0 | 50 | -0.0 | |
24/03/2015 |
10.48
|
550 | 10.63 | 10.63 | 9.90 | 0 | 50 | -0.0 | |
23/03/2015 |
10.63
|
550 | 11.12 | 11.12 | 10.48 | 150 | 150 | 0 | |
20/03/2015 |
11.12
|
10 | 10.73 | 11.12 | 11.12 | 0 | 0 | 0 | |
19/03/2015 |
10.73
|
1,310 | 11.46 | 11.80 | 10.73 | 0 | 0 | 0 | |
18/03/2015 |
11.46
|
4,550 | 11.46 | 11.46 | 11.46 | 0 | 4,490 | -0.1 | |
17/03/2015 |
11.46
|
10 | 10.82 | 11.46 | 11.46 | 0 | 0 | 0 | |
16/03/2015 |
10.82
|
4,110 | 10.87 | 10.87 | 10.24 | 0 | 4,050 | -0.1 | |
13/03/2015 |
10.87
|
360 | 10.97 | 10.97 | 10.73 | 0 | 260 | -0.0 | |
12/03/2015 |
10.97
|
10 | 11.70 | 11.70 | 10.97 | 0 | 0 | 0 | |
11/03/2015 |
11.70
|
1,080 | 11.70 | 12.19 | 10.97 | 0 | 0 | 0 | |
10/03/2015 |
11.70
|
60 | 12.38 | 12.38 | 11.55 | 0 | 10 | -0.0 | |
09/03/2015 |
12.38
|
410 | 12.43 | 12.43 | 11.70 | 0 | 0 | 0 | |
06/03/2015 |
12.43
|
440 | 12.19 | 12.43 | 11.36 | 0 | 0 | 0 | |
05/03/2015 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
04/03/2015 |
12.19
|
500 | 12.04 | 12.19 | 11.94 | 0 | 0 | 0 | |
03/03/2015 |
12.04
|
60 | 11.70 | 12.04 | 11.21 | 0 | 0 | 0 | |
02/03/2015 |
11.70
|
100 | 12.19 | 12.29 | 11.51 | 0 | 0 | 0 | |
27/02/2015 |
12.19
|
210 | 11.90 | 12.19 | 11.99 | 0 | 0 | 0 | |
26/02/2015 |
11.90
|
600 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 | |
25/02/2015 |
11.70
|
1,020 | 11.21 | 11.70 | 10.73 | 0 | 250 | -0.0 | |
24/02/2015 |
11.21
|
240 | 10.97 | 11.46 | 10.73 | 0 | 0 | 0 | |
13/02/2015 |
10.97
|
1,470 | 10.38 | 10.97 | 10.24 | 0 | 20 | -0.0 | |
12/02/2015 |
10.38
|
1,190 | 9.75 | 10.38 | 9.99 | 0 | 80 | -0.0 | |
11/02/2015 |
9.75
|
6,440 | 9.26 | 9.75 | 8.63 | 2,600 | 0 | 0.0 | |
10/02/2015 |
9.26
|
800 | 9.56 | 9.99 | 9.26 | 0 | 0 | 0 | |
09/02/2015 |
9.56
|
110 | 10.24 | 10.24 | 9.56 | 0 | 0 | 0 | |
06/02/2015 |
10.24
|
760 | 9.90 | 10.34 | 9.75 | 0 | 0 | 0 | |
05/02/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
04/02/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
03/02/2015 |
9.90
|
2,230 | 10.63 | 10.63 | 9.90 | 740 | 0 | 0.0 | |
02/02/2015 |
10.63
|
20 | 10.73 | 10.73 | 10.63 | 0 | 0 | 0 | |
30/01/2015 |
10.73
|
3,320 | 11.02 | 11.02 | 10.38 | 0 | 0 | 0 | |
29/01/2015 |
11.02
|
610 | 11.12 | 11.12 | 10.38 | 0 | 0 | 0 |