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) |
|
27/01/2015 |
17.28
|
23,230 | 17.11 | 17.36 | 16.79 | 2,960 | 0 | 0.1 | |
26/01/2015 |
17.11
|
25,770 | 17.03 | 17.20 | 16.79 | 8,040 | 0 | 0.2 | |
23/01/2015 |
17.03
|
7,100 | 17.11 | 17.11 | 16.87 | 0 | 0 | 0 | |
22/01/2015 |
17.11
|
30 | 17.03 | 17.20 | 17.11 | 0 | 0 | 0 | |
21/01/2015 |
17.03
|
2,950 | 17.03 | 17.20 | 16.79 | 0 | 1,400 | -0.0 | |
20/01/2015 |
17.03
|
5,880 | 16.79 | 17.20 | 16.87 | 0 | 0 | 0 | |
19/01/2015 |
16.79
|
5,950 | 17.11 | 17.20 | 16.79 | 0 | 0 | 0 | |
16/01/2015 |
17.11
|
9,400 | 17.20 | 17.28 | 16.87 | 1,400 | 0 | 0.0 | |
15/01/2015 |
17.20
|
4,640 | 17.11 | 17.20 | 16.79 | 0 | 0 | 0 | |
14/01/2015 |
17.11
|
27,140 | 17.03 | 17.28 | 16.79 | 0 | 0 | 0 | |
13/01/2015 |
17.03
|
5,840 | 16.95 | 17.20 | 16.79 | 0 | 0 | 0 | |
12/01/2015 |
16.95
|
20,330 | 17.28 | 17.28 | 16.95 | 0 | 0 | 0 | |
09/01/2015 |
17.28
|
2,950 | 17.20 | 17.36 | 17.03 | 0 | 0 | 0 | |
08/01/2015 |
17.20
|
21,040 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 | |
07/01/2015 |
16.95
|
29,870 | 16.95 | 17.69 | 16.95 | 8,600 | 0 | 0.2 | |
06/01/2015 |
16.95
|
19,690 | 16.95 | 17.28 | 16.95 | 0 | 0 | 0 | |
05/01/2015 |
16.95
|
23,390 | 16.79 | 17.77 | 16.87 | 0 | 0 | 0 | |
31/12/2014 |
16.79
|
14,350 | 16.87 | 17.28 | 16.79 | 0 | 0 | 0 | |
30/12/2014 |
16.87
|
4,760 | 17.20 | 17.77 | 16.87 | 0 | 0 | 0 | |
29/12/2014 |
17.20
|
26,400 | 18.01 | 18.01 | 16.95 | 0 | 0 | 0 | |
26/12/2014 |
18.01
|
19,500 | 18.42 | 18.42 | 17.28 | 0 | 2,700 | -0.1 | |
25/12/2014 |
18.42
|
53,750 | 17.93 | 18.42 | 17.36 | 0 | 0 | 0 | |
24/12/2014 |
17.93
|
37,610 | 17.03 | 17.93 | 16.95 | 0 | 0 | 0 | |
23/12/2014 |
17.03
|
30,050 | 16.95 | 17.11 | 16.87 | 0 | 0 | 0 | |
22/12/2014 |
16.95
|
11,590 | 16.54 | 17.28 | 16.62 | 2,700 | 0 | 0.1 | |
19/12/2014 |
16.54
|
39,130 | 16.79 | 17.03 | 16.46 | 0 | 0 | 0 | |
18/12/2014 |
16.79
|
12,020 | 16.38 | 17.20 | 16.38 | 0 | 0 | 0 | |
17/12/2014 |
16.38
|
109,880 | 17.03 | 17.28 | 16.29 | 0 | 0 | 0 | |
16/12/2014 |
17.03
|
26,990 | 17.52 | 17.52 | 16.95 | 0 | 100 | -0.0 | |
15/12/2014 |
17.52
|
15,120 | 17.20 | 17.52 | 17.11 | 1,000 | 0 | 0.0 | |
12/12/2014 |
17.20
|
26,420 | 17.11 | 17.28 | 17.03 | 2,000 | 1,000 | 0.0 | |
11/12/2014 |
17.11
|
51,610 | 17.03 | 17.44 | 17.03 | 0 | 0 | 0 | |
10/12/2014 |
17.03
|
125,840 | 16.95 | 17.93 | 16.87 | 0 | 0 | 0 | |
09/12/2014 |
16.95
|
85,510 | 17.44 | 17.52 | 16.87 | 0 | 0 | 0 | |
08/12/2014 |
17.44
|
13,250 | 17.61 | 17.69 | 17.36 | 0 | 0 | 0 | |
05/12/2014 |
17.61
|
26,510 | 17.69 | 17.77 | 17.44 | 0 | 0 | 0 | |
04/12/2014 |
17.69
|
22,430 | 17.69 | 17.85 | 17.61 | 0 | 0 | 0 | |
03/12/2014 |
17.69
|
54,490 | 17.69 | 17.85 | 17.61 | 0 | 0 | 0 | |
02/12/2014 |
17.69
|
27,620 | 17.85 | 18.10 | 17.69 | 0 | 0 | 0 | |
01/12/2014 |
17.85
|
18,660 | 17.85 | 18.26 | 17.61 | 0 | 0 | 0 | |
28/11/2014 |
17.85
|
29,480 | 17.85 | 18.01 | 17.85 | 0 | 0 | 0 | |
27/11/2014 |
17.85
|
6,520 | 17.77 | 18.51 | 17.69 | 0 | 0 | 0 | |
26/11/2014 |
17.77
|
29,740 | 18.51 | 18.59 | 17.69 | 0 | 0 | 0 | |
25/11/2014 |
18.51
|
30,890 | 18.01 | 18.83 | 18.01 | 0 | 0 | 0 | |
24/11/2014 |
18.01
|
15,220 | 18.01 | 18.42 | 17.61 | 100 | 0 | 0.0 | |
21/11/2014 |
18.01
|
44,570 | 18.83 | 18.83 | 17.61 | 0 | 1,000 | -0.0 | |
20/11/2014 |
18.83
|
79,760 | 18.83 | 18.83 | 18.42 | 0 | 0 | 0 | |
19/11/2014 |
18.83
|
50,320 | 19.73 | 19.73 | 18.67 | 0 | 0 | 0 | |
18/11/2014 |
19.73
|
144,790 | 19.00 | 19.90 | 19.24 | 0 | 0 | 0 | |
17/11/2014 |
19.00
|
123,470 | 17.77 | 19.00 | 17.85 | 0 | 50 | -0.0 | |
14/11/2014 |
17.77
|
112,030 | 17.52 | 17.77 | 17.03 | 0 | 0 | 0 | |
13/11/2014 |
17.52
|
70,020 | 16.95 | 17.61 | 17.11 | 0 | 9,000 | -0.2 | |
12/11/2014 |
16.95
|
76,060 | 16.79 | 17.03 | 16.79 | 0 | 0 | 0 | |
11/11/2014 |
16.79
|
109,380 | 16.79 | 16.95 | 16.79 | 400 | 0 | 0.0 | |
10/11/2014 |
16.79
|
35,100 | 16.79 | 17.20 | 16.79 | 0 | 0 | 0 | |
07/11/2014 |
16.79
|
29,120 | 16.79 | 16.95 | 16.62 | 0 | 0 | 0 | |
06/11/2014 |
16.79
|
57,060 | 16.95 | 17.11 | 16.70 | 0 | 0 | 0 | |
05/11/2014 |
16.95
|
109,600 | 17.44 | 17.44 | 16.62 | 0 | 0 | 0 | |
04/11/2014 |
17.44
|
16,350 | 17.36 | 17.52 | 16.79 | 0 | 0 | 0 | |
03/11/2014 |
17.36
|
95,460 | 16.62 | 17.61 | 16.95 | 0 | 0 | 0 | |
31/10/2014 |
16.62
|
71,480 | 16.46 | 16.79 | 16.29 | 0 | 1,000 | -0.0 | |
30/10/2014 |
16.46
|
142,640 | 16.79 | 16.79 | 16.29 | 0 | 0 | 0 | |
29/10/2014 |
16.79
|
59,820 | 16.38 | 16.87 | 16.38 | 0 | 0 | 0 | |
28/10/2014 |
16.38
|
89,510 | 16.13 | 16.38 | 15.97 | 0 | 0 | 0 | |
27/10/2014 |
16.13
|
175,530 | 17.20 | 17.20 | 16.05 | 3,150 | 5,000 | -0.0 | |
24/10/2014 |
17.20
|
89,710 | 17.69 | 18.01 | 17.20 | 2,050 | 0 | 0.0 | |
23/10/2014 |
17.69
|
216,530 | 19.00 | 19.00 | 17.69 | 2,000 | 0 | 0.0 | |
22/10/2014: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
22/10/2014 |
19.00
|
123,600 | 19.57 | 20.14 | 19.00 | 0 | 0 | 0 | |
21/10/2014 |
19.57
|
171,260 | 19.93 | 19.93 | 19.57 | 2,200 | 0 | 0.1 | |
20/10/2014 |
19.93
|
179,300 | 20.64 | 20.64 | 19.93 | 27,190 | 0 | 0.8 | |
17/10/2014 |
20.64
|
114,970 | 20.57 | 20.78 | 20.35 | 500 | 0 | 0.0 | |
16/10/2014 |
20.57
|
312,280 | 20.78 | 21.21 | 20.50 | 2,200 | 3,200 | -0.0 | |
15/10/2014 |
20.78
|
528,180 | 20.07 | 20.92 | 19.71 | 0 | 47,890 | -1.4 | |
14/10/2014 |
20.07
|
242,390 | 21.42 | 22.20 | 20.07 | 200 | 0 | 0.0 | |
13/10/2014 |
21.42
|
506,890 | 20.50 | 21.92 | 21.28 | 5,200 | 0 | 0.2 | |
10/10/2014 |
20.50
|
282,110 | 19.21 | 20.50 | 19.57 | 0 | 0 | 0 | |
09/10/2014 |
19.21
|
345,130 | 20.35 | 21.63 | 19.21 | 0 | 0 | 0 | |
08/10/2014 |
20.35
|
363,350 | 19.07 | 20.35 | 19.21 | 0 | 0 | 0 | |
07/10/2014 |
19.07
|
132,390 | 19.50 | 19.50 | 19.07 | 0 | 1,700 | -0.0 | |
06/10/2014 |
19.50
|
90,110 | 19.71 | 19.85 | 19.50 | 300 | 0 | 0.0 | |
03/10/2014 |
19.71
|
343,960 | 19.71 | 20.07 | 19.57 | 0 | 0 | 0 | |
02/10/2014 |
19.71
|
449,190 | 19.21 | 19.85 | 19.21 | 0 | 0 | 0 | |
01/10/2014 |
19.21
|
290,340 | 18.22 | 19.36 | 18.15 | 0 | 0 | 0 | |
30/09/2014 |
18.22
|
87,940 | 18.50 | 18.50 | 18.08 | 0 | 0 | 0 | |
29/09/2014 |
18.50
|
79,200 | 18.72 | 18.93 | 18.50 | 0 | 0 | 0 | |
26/09/2014 |
18.72
|
240,150 | 18.29 | 19.21 | 18.50 | 300 | 0 | 0.0 | |
25/09/2014 |
18.29
|
234,130 | 17.72 | 18.86 | 18.29 | 0 | 0 | 0 | |
24/09/2014 |
17.72
|
180,300 | 16.65 | 17.79 | 16.94 | 0 | 0 | 0 | |
23/09/2014 |
16.65
|
43,540 | 16.58 | 16.65 | 16.37 | 0 | 1,000 | -0.0 | |
22/09/2014 |
16.58
|
19,520 | 16.79 | 17.08 | 16.58 | 0 | 0 | 0 | |
19/09/2014 |
16.79
|
27,990 | 16.51 | 16.94 | 16.37 | 0 | 300 | -0.0 | |
18/09/2014 |
16.51
|
67,540 | 16.87 | 17.01 | 16.37 | 0 | 0 | 0 | |
17/09/2014 |
16.87
|
50,650 | 17.22 | 17.36 | 16.51 | 0 | 0 | 0 | |
16/09/2014 |
17.22
|
22,160 | 17.36 | 17.36 | 17.01 | 0 | 0 | 0 | |
15/09/2014 |
17.36
|
31,060 | 17.58 | 17.58 | 17.15 | 0 | 0 | 0 | |
12/09/2014 |
17.58
|
81,520 | 17.44 | 17.58 | 17.08 | 200 | 0 | 0.0 | |
11/09/2014 |
17.44
|
70,120 | 17.44 | 17.58 | 16.72 | 0 | 0 | 0 | |
10/09/2014 |
17.44
|
49,160 | 17.01 | 17.44 | 15.94 | 0 | 0 | 0 | |
09/09/2014 |
17.01
|
84,490 | 17.79 | 18.00 | 16.87 | 0 | 800 | -0.0 | |
08/09/2014 |
17.79
|
77,110 | 17.72 | 18.22 | 17.72 | 2,800 | 0 | 0.1 |