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) |
-0.40 | -10.81% | 2,476,600 | 0 | 0 |
3
3.70
3.30
|
2 tháng
(2024-07-22) |
-0.20 | -5.71% | 6,372,300 | 500 | 0.0 |
3
3.90
3.30
|
3 tháng
(2024-06-24) |
-1.50 | -31.25% | 12,848,600 | 3,900 | 0.0 |
3
4.80
3.30
|
6 tháng
(2024-03-25) |
0.70 | 26.92% | 32,922,000 | -32,400 | -0.1 |
1.80
6.70
3.30
|
12 tháng
(2023-09-29) |
1.90 | 135.71% | 38,263,700 | -193,680 | -0.3 |
1.10
6.70
3.30
|
24 tháng
(2022-10-03) |
2.10 | 175% | 44,977,287 | -244,480 | -0.4 |
1
6.70
3.30
|
36 tháng
(2021-10-06) |
1.50 | 83.33% | 64,423,211 | -151,004 | -0.2 |
1
6.70
3.30
|
60 tháng
(2019-10-17) |
2.70 | 450% | 79,977,795 | -1,611,356 | -0.9 |
0.30
6.70
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2016 |
5.52
|
12,000 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 | |
24/08/2016 |
5.81
|
6,500 | 5.62 | 5.90 | 5.14 | 0 | 0 | 0 | |
23/08/2016 |
5.62
|
3,900 | 5.62 | 5.71 | 5.43 | 0 | 0 | 0 | |
22/08/2016 |
5.62
|
3,100 | 5.52 | 5.62 | 5.43 | 0 | 0 | 0 | |
19/08/2016 |
5.52
|
12,010 | 6 | 6 | 5.52 | 0 | 0 | 0 | |
18/08/2016 |
6
|
600 | 6.38 | 6.38 | 6 | 0 | 0 | 0 | |
17/08/2016 |
6.38
|
400 | 6 | 6.38 | 5.81 | 0 | 0 | 0 | |
16/08/2016 |
6
|
2,100 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
15/08/2016 |
6
|
26,230 | 6.38 | 6.38 | 5.81 | 0 | 0 | 0 | |
12/08/2016 |
6.38
|
10,500 | 7.05 | 7.05 | 6.38 | 2,700 | 4,500 | -0.0 | |
11/08/2016 |
7.05
|
9,400 | 6.57 | 7.14 | 6.67 | 0 | 0 | 0 | |
10/08/2016 |
6.57
|
2,700 | 6.86 | 6.86 | 6.19 | 0 | 0 | 0 | |
09/08/2016 |
6.86
|
11,900 | 7.05 | 7.05 | 6.38 | 0 | 0 | 0 | |
08/08/2016 |
7.05
|
9,500 | 7.81 | 7.81 | 7.05 | 0 | 0 | 0 | |
05/08/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
04/08/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
03/08/2016 |
7.81
|
300 | 7.62 | 7.81 | 7.14 | 0 | 0 | 0 | |
02/08/2016 |
7.62
|
7,000 | 7.62 | 7.62 | 7.62 | 7,000 | 0 | 0.1 | |
01/08/2016 |
7.62
|
6,000 | 7.71 | 7.71 | 7.62 | 6,000 | 300 | 0.0 | |
29/07/2016 |
7.71
|
200 | 7.43 | 7.71 | 7.71 | 0 | 0 | 0 | |
28/07/2016 |
7.43
|
1,200 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 | |
27/07/2016 |
7.43
|
23,200 | 8 | 8 | 7.24 | 3,500 | 700 | 0.0 | |
26/07/2016 |
8
|
4,100 | 8 | 8 | 7.24 | 0 | 0 | 0 | |
25/07/2016 |
8
|
5,600 | 8.86 | 8.86 | 8 | 0 | 0 | 0 | |
22/07/2016 |
8.86
|
15,050 | 8.29 | 8.86 | 7.52 | 0 | 0 | 0 | |
21/07/2016 |
8.29
|
25,700 | 9.14 | 9.14 | 8.29 | 0 | 0 | 0 | |
20/07/2016 |
9.14
|
2,100 | 9.24 | 9.24 | 8.57 | 0 | 0 | 0 | |
19/07/2016 |
9.24
|
80 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
18/07/2016 |
9.24
|
2,500 | 9.33 | 9.33 | 8.76 | 0 | 0 | 0 | |
15/07/2016 |
9.33
|
2,600 | 9.05 | 9.33 | 9.05 | 700 | 0 | 0.0 | |
14/07/2016: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
14/07/2016 |
9.05
|
700 | 8.34 | 9.05 | 8.67 | 0 | 0 | 0 | |
13/07/2016 |
8.34
|
12,600 | 8.43 | 8.60 | 8.26 | 0 | 0 | 0 | |
12/07/2016 |
8.43
|
3,500 | 8.17 | 8.60 | 8.26 | 0 | 0 | 0 | |
11/07/2016 |
8.17
|
10,100 | 8.17 | 8.60 | 8.17 | 0 | 0 | 0 | |
08/07/2016 |
8.17
|
2,800 | 8.52 | 8.52 | 8.09 | 0 | 0 | 0 | |
07/07/2016 |
8.52
|
9,330 | 8.34 | 8.52 | 8.09 | 0 | 0 | 0 | |
06/07/2016 |
8.34
|
5,500 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 | |
05/07/2016 |
8.34
|
6,900 | 8.17 | 8.34 | 8.26 | 0 | 0 | 0 | |
04/07/2016 |
8.17
|
8,600 | 8.26 | 8.60 | 8.17 | 0 | 0 | 0 | |
01/07/2016 |
8.26
|
2,500 | 8.86 | 8.86 | 8.17 | 0 | 1,000 | -0.0 | |
30/06/2016 |
8.86
|
3,300 | 8.95 | 8.95 | 8.26 | 100 | 1,000 | -0.0 | |
29/06/2016 |
8.95
|
1,900 | 8.52 | 8.95 | 8.52 | 0 | 0 | 0 | |
28/06/2016 |
8.52
|
1,100 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 | |
27/06/2016 |
8.52
|
1,800 | 8.60 | 8.60 | 8.17 | 0 | 0 | 0 | |
24/06/2016 |
8.60
|
2,300 | 9.46 | 9.46 | 8.60 | 0 | 0 | 0 | |
23/06/2016 |
9.46
|
12,190 | 9.20 | 9.46 | 8.34 | 8,900 | 0 | 0.1 | |
22/06/2016 |
9.20
|
10,700 | 8.52 | 9.20 | 8.60 | 0 | 4,000 | -0.0 | |
21/06/2016 |
8.52
|
2,700 | 9.29 | 9.29 | 8.43 | 0 | 0 | 0 | |
20/06/2016 |
9.29
|
200 | 9.38 | 9.38 | 9.03 | 0 | 0 | 0 | |
17/06/2016 |
9.38
|
4,500 | 9.38 | 9.38 | 8.86 | 0 | 0 | 0 | |
16/06/2016 |
9.38
|
4,500 | 9.20 | 9.38 | 8.86 | 0 | 0 | 0 | |
15/06/2016 |
9.20
|
1,800 | 9.64 | 9.64 | 9.03 | 0 | 0 | 0 | |
14/06/2016 |
9.64
|
390 | 9.72 | 9.72 | 9.29 | 0 | 0 | 0 | |
13/06/2016 |
9.72
|
200 | 9.81 | 9.81 | 9.46 | 0 | 0 | 0 | |
10/06/2016 |
9.81
|
27,900 | 9.98 | 9.98 | 9.55 | 0 | 0 | 0 | |
09/06/2016 |
9.98
|
11,200 | 9.98 | 10.15 | 9.64 | 0 | 0 | 0 | |
08/06/2016 |
9.98
|
12,330 | 9.64 | 10.15 | 9.64 | 0 | 0 | 0 | |
07/06/2016 |
9.64
|
2,540 | 8.95 | 9.64 | 8.77 | 0 | 0 | 0 | |
06/06/2016 |
8.95
|
6,400 | 9.12 | 9.12 | 8.69 | 0 | 0 | 0 | |
03/06/2016 |
9.12
|
24,200 | 9.38 | 9.64 | 9.12 | 0 | 0 | 0 | |
02/06/2016 |
9.38
|
3,070 | 9.55 | 9.55 | 9.38 | 0 | 0 | 0 | |
01/06/2016 |
9.55
|
16,000 | 9.89 | 9.89 | 9.46 | 2,000 | 0 | 0.0 | |
31/05/2016 |
9.89
|
15,300 | 10.24 | 10.50 | 9.89 | 0 | 0 | 0 | |
30/05/2016 |
10.24
|
85,400 | 9.38 | 10.24 | 9.29 | 4,000 | 0 | 0.0 | |
27/05/2016 |
9.38
|
107,800 | 8.69 | 9.55 | 9.03 | 0 | 0 | 0 | |
26/05/2016 |
8.69
|
3,000 | 8.60 | 8.69 | 8.34 | 0 | 0 | 0 | |
25/05/2016 |
8.60
|
2,800 | 8.26 | 8.60 | 8.52 | 0 | 0 | 0 | |
24/05/2016 |
8.26
|
15,900 | 8.17 | 8.69 | 8.17 | 0 | 0 | 0 | |
23/05/2016 |
8.17
|
30,830 | 8.43 | 8.60 | 8.17 | 0 | 0 | 0 | |
20/05/2016 |
8.43
|
39,200 | 9.29 | 9.55 | 8.43 | 0 | 0 | 0 | |
19/05/2016 |
9.29
|
27,100 | 8.86 | 9.72 | 8.69 | 0 | 1,100 | -0.0 | |
18/05/2016 |
8.86
|
47,600 | 9.29 | 9.29 | 8.86 | 0 | 0 | 0 | |
17/05/2016 |
9.29
|
23,730 | 9.81 | 9.81 | 8.95 | 0 | 0 | 0 | |
16/05/2016 |
9.81
|
35,900 | 10.84 | 10.84 | 9.81 | 0 | 0 | 0 | |
13/05/2016 |
10.84
|
17,200 | 10.84 | 10.93 | 9.98 | 0 | 0 | 0 | |
12/05/2016 |
10.84
|
138,000 | 11.96 | 11.96 | 10.84 | 0 | 0 | 0 | |
11/05/2016 |
11.96
|
13,600 | 11.44 | 12.47 | 11.53 | 0 | 0 | 0 | |
10/05/2016 |
11.44
|
40,500 | 11.70 | 11.70 | 10.75 | 1,000 | 0 | 0.0 | |
09/05/2016 |
11.70
|
61,900 | 11.01 | 11.96 | 11.10 | 0 | 0 | 0 | |
06/05/2016 |
11.01
|
57,600 | 10.07 | 11.01 | 9.89 | 0 | 1,400 | -0.0 | |
05/05/2016 |
10.07
|
16,400 | 10.15 | 10.15 | 9.64 | 0 | 0 | 0 | |
04/05/2016 |
10.15
|
15,100 | 10.24 | 10.24 | 9.46 | 0 | 0 | 0 | |
29/04/2016 |
10.24
|
20,400 | 10.24 | 10.24 | 9.89 | 0 | 0 | 0 | |
28/04/2016 |
10.24
|
33,300 | 9.98 | 10.32 | 10.15 | 0 | 0 | 0 | |
27/04/2016 |
9.98
|
27,100 | 9.98 | 10.32 | 9.89 | 0 | 0 | 0 | |
26/04/2016 |
9.98
|
33,900 | 9.55 | 10.50 | 9.81 | 0 | 0 | 0 | |
25/04/2016 |
9.55
|
13,700 | 9.55 | 9.55 | 9.29 | 0 | 0 | 0 | |
22/04/2016 |
9.55
|
18,600 | 9.46 | 10.32 | 9.46 | 0 | 0 | 0 | |
21/04/2016 |
9.46
|
16,700 | 9.46 | 9.64 | 9.38 | 0 | 0 | 0 | |
20/04/2016 |
9.46
|
23,200 | 9.46 | 9.81 | 9.29 | 0 | 0 | 0 | |
19/04/2016 |
9.46
|
33,800 | 9.98 | 10.15 | 9.29 | 0 | 0 | 0 | |
15/04/2016 |
9.98
|
10,200 | 10.75 | 10.75 | 9.98 | 2,100 | 0 | 0.0 | |
14/04/2016 |
10.75
|
1,300 | 10.41 | 10.75 | 10.32 | 0 | 0 | 0 | |
13/04/2016 |
10.41
|
3,600 | 10.50 | 10.50 | 10.32 | 0 | 0 | 0 | |
12/04/2016 |
10.50
|
16,800 | 11.27 | 11.27 | 10.24 | 0 | 0 | 0 | |
11/04/2016 |
11.27
|
15,900 | 11.01 | 11.27 | 10.58 | 1,000 | 0 | 0.0 | |
08/04/2016 |
11.01
|
22,800 | 11.18 | 11.70 | 11.01 | 3,000 | 0 | 0.0 | |
07/04/2016 |
11.18
|
38,600 | 10.67 | 11.70 | 10.50 | 0 | 0 | 0 | |
06/04/2016 |
10.67
|
23,700 | 10.24 | 10.67 | 10.32 | 0 | 0 | 0 | |
05/04/2016 |
10.24
|
9,410 | 10.41 | 10.41 | 9.98 | 0 | 0 | 0 |