Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/08/2016 |
7.62
|
2,760 | 7.70 | 7.78 | 7.62 | 0 | 1,880 | -0.0 | |
23/08/2016 |
7.70
|
11,300 | 7.70 | 7.78 | 7.54 | 0 | 0 | 0 | |
22/08/2016 |
7.70
|
2,530 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 | |
19/08/2016 |
7.78
|
1,480 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 | |
18/08/2016 |
7.78
|
2,200 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 | |
17/08/2016 |
7.86
|
2,070 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/08/2016 |
7.86
|
6,870 | 7.62 | 8.03 | 7.62 | 0 | 0 | 0 | |
15/08/2016 |
7.62
|
5,870 | 7.86 | 7.86 | 7.54 | 0 | 0 | 0 | |
12/08/2016 |
7.86
|
1,710 | 7.70 | 7.86 | 7.38 | 0 | 0 | 0 | |
11/08/2016 |
7.70
|
6,670 | 7.70 | 7.95 | 7.54 | 0 | 0 | 0 | |
10/08/2016 |
7.70
|
9,360 | 7.95 | 7.95 | 7.70 | 0 | 0 | 0 | |
09/08/2016 |
7.95
|
4,470 | 8.03 | 8.03 | 7.70 | 0 | 0 | 0 | |
08/08/2016 |
8.03
|
2,850 | 8.11 | 8.11 | 7.86 | 0 | 0 | 0 | |
05/08/2016 |
8.11
|
1,620 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 | |
04/08/2016 |
8.11
|
12,010 | 8.67 | 8.67 | 8.11 | 0 | 0 | 0 | |
03/08/2016 |
8.67
|
5,030 | 8.76 | 8.76 | 8.19 | 0 | 0 | 0 | |
02/08/2016 |
8.76
|
5,160 | 8.84 | 8.84 | 8.35 | 0 | 0 | 0 | |
01/08/2016 |
8.84
|
2,090 | 8.76 | 8.84 | 8.35 | 400 | 0 | 0.0 | |
29/07/2016 |
8.76
|
17,100 | 9.08 | 9.08 | 8.76 | 0 | 9,070 | -0.1 | |
28/07/2016 |
9.08
|
83,520 | 8.84 | 9.08 | 8.27 | 0 | 35,000 | -0.4 | |
27/07/2016 |
8.84
|
12,060 | 9.00 | 9.00 | 8.76 | 0 | 0 | 0 | |
26/07/2016 |
9.00
|
11,260 | 9.08 | 9.08 | 8.59 | 0 | 0 | 0 | |
25/07/2016 |
9.08
|
90 | 8.92 | 9.32 | 9.08 | 0 | 0 | 0 | |
22/07/2016 |
8.92
|
3,660 | 8.92 | 9.24 | 8.76 | 0 | 0 | 0 | |
21/07/2016 |
8.92
|
19,290 | 9.16 | 9.16 | 8.76 | 0 | 0 | 0 | |
20/07/2016 |
9.16
|
3,700 | 9.16 | 9.32 | 8.92 | 0 | 0 | 0 | |
19/07/2016 |
9.16
|
19,540 | 9.73 | 9.73 | 9.08 | 0 | 0 | 0 | |
18/07/2016 |
9.73
|
11,710 | 9.57 | 9.81 | 9.57 | 0 | 0 | 0 | |
15/07/2016 |
9.57
|
4,060 | 9.57 | 9.73 | 9.40 | 0 | 0 | 0 | |
14/07/2016 |
9.57
|
103,950 | 9.00 | 9.57 | 9.00 | 0 | 0 | 0 | |
13/07/2016 |
9.00
|
22,710 | 8.84 | 9.16 | 8.92 | 0 | 0 | 0 | |
12/07/2016 |
8.84
|
12,240 | 8.76 | 8.92 | 8.76 | 0 | 0 | 0 | |
11/07/2016 |
8.76
|
6,410 | 8.92 | 9.40 | 8.76 | 0 | 0 | 0 | |
08/07/2016 |
8.92
|
6,730 | 9.00 | 9.08 | 8.92 | 0 | 0 | 0 | |
07/07/2016 |
9.00
|
13,500 | 9.08 | 9.24 | 9.00 | 0 | 0 | 0 | |
06/07/2016 |
9.08
|
10,670 | 9.00 | 9.24 | 9.00 | 0 | 100 | -0.0 | |
05/07/2016 |
9.00
|
4,710 | 9.24 | 9.24 | 9.00 | 0 | 0 | 0 | |
04/07/2016 |
9.24
|
4,690 | 9.16 | 9.24 | 9.00 | 0 | 0 | 0 | |
01/07/2016 |
9.16
|
16,890 | 9.16 | 9.16 | 8.92 | 100 | 0 | 0.0 | |
30/06/2016 |
9.16
|
2,820 | 9.16 | 9.24 | 9.00 | 0 | 0 | 0 | |
29/06/2016 |
9.16
|
3,310 | 9.08 | 9.16 | 8.92 | 10 | 0 | 0.0 | |
28/06/2016 |
9.08
|
16,420 | 8.92 | 9.08 | 8.84 | 0 | 0 | 0 | |
27/06/2016 |
8.92
|
16,850 | 8.92 | 8.92 | 8.67 | 0 | 0 | 0 | |
24/06/2016 |
8.92
|
20,490 | 9.16 | 9.32 | 8.67 | 0 | 0 | 0 | |
23/06/2016 |
9.16
|
6,250 | 9.16 | 9.32 | 9.16 | 1,000 | 0 | 0.0 | |
22/06/2016 |
9.16
|
12,450 | 9.65 | 9.65 | 9.16 | 0 | 0 | 0 | |
21/06/2016 |
9.65
|
7,710 | 9.73 | 9.73 | 9.16 | 0 | 0 | 0 | |
20/06/2016 |
9.73
|
20 | 9.49 | 9.73 | 9.65 | 0 | 0 | 0 | |
17/06/2016 |
9.49
|
16,400 | 9.73 | 9.81 | 9.40 | 0 | 0 | 0 | |
16/06/2016 |
9.73
|
17,510 | 9.49 | 9.97 | 9.49 | 0 | 0 | 0 | |
15/06/2016 |
9.49
|
7,080 | 9.40 | 9.49 | 9.32 | 0 | 0 | 0 | |
14/06/2016 |
9.40
|
4,070 | 9.40 | 9.57 | 9.40 | 0 | 0 | 0 | |
13/06/2016 |
9.40
|
10,430 | 9.57 | 9.57 | 9.40 | 0 | 0 | 0 | |
10/06/2016 |
9.57
|
12,640 | 9.57 | 9.57 | 9.40 | 0 | 0 | 0 | |
09/06/2016 |
9.57
|
14,380 | 9.40 | 9.65 | 9.40 | 0 | 0 | 0 | |
08/06/2016 |
9.40
|
49,270 | 9.81 | 9.89 | 9.40 | 0 | 0 | 0 | |
07/06/2016 |
9.81
|
11,080 | 10.05 | 10.13 | 9.81 | 0 | 0 | 0 | |
06/06/2016 |
10.05
|
9,110 | 10.22 | 10.22 | 9.81 | 0 | 0 | 0 | |
03/06/2016 |
10.22
|
32,230 | 10.38 | 10.38 | 10.22 | 0 | 0 | 0 | |
02/06/2016 |
10.38
|
20,890 | 10.46 | 10.46 | 10.22 | 0 | 0 | 0 | |
01/06/2016 |
10.46
|
11,130 | 10.38 | 10.46 | 10.22 | 0 | 0 | 0 | |
31/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/05/2016 |
10.38
|
18,090 | 10.30 | 10.94 | 10.13 | 0 | 0 | 0 | |
30/05/2016 |
10.30
|
32,880 | 10.51 | 10.51 | 10.23 | 0 | 0 | 0 | |
27/05/2016 |
10.51
|
44,050 | 10.44 | 10.58 | 10.37 | 0 | 0 | 0 | |
26/05/2016 |
10.44
|
25,000 | 10.51 | 10.58 | 10.37 | 10,880 | 0 | 0.2 | |
25/05/2016 |
10.51
|
41,810 | 10.65 | 10.65 | 10.37 | 15,000 | 0 | 0.2 | |
24/05/2016 |
10.65
|
35,200 | 10.65 | 10.65 | 10.30 | 0 | 0 | 0 | |
23/05/2016 |
10.65
|
24,720 | 10.65 | 10.65 | 10.37 | 10,070 | 0 | 0.2 | |
20/05/2016 |
10.65
|
110,570 | 10.23 | 10.79 | 10.30 | 8,500 | 0 | 0.1 | |
19/05/2016 |
10.23
|
21,830 | 10.09 | 10.23 | 10.02 | 6,000 | 0 | 0.1 | |
18/05/2016 |
10.09
|
22,310 | 10.23 | 10.23 | 10.02 | 6,000 | 0 | 0.1 | |
17/05/2016 |
10.23
|
18,470 | 10.30 | 10.30 | 10.23 | 0 | 0 | 0 | |
16/05/2016 |
10.30
|
38,560 | 10.23 | 10.37 | 9.95 | 0 | 0 | 0 | |
13/05/2016 |
10.23
|
53,980 | 9.95 | 10.30 | 9.95 | 0 | 0 | 0 | |
12/05/2016 |
9.95
|
46,240 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 | |
11/05/2016 |
10.30
|
26,520 | 9.81 | 10.44 | 10.09 | 0 | 0 | 0 | |
10/05/2016 |
9.81
|
72,190 | 10.30 | 10.30 | 9.81 | 0 | 0 | 0 | |
09/05/2016 |
10.30
|
53,760 | 10.51 | 10.65 | 10.02 | 0 | 0 | 0 | |
06/05/2016 |
10.51
|
80,580 | 10.86 | 11.42 | 10.44 | 6,500 | 0 | 0.1 | |
05/05/2016 |
10.86
|
195,580 | 10.16 | 10.86 | 10.51 | 0 | 0 | 0 | |
04/05/2016 |
10.16
|
138,130 | 9.53 | 10.16 | 10.09 | 0 | 0 | 0 | |
29/04/2016 |
9.53
|
231,230 | 8.97 | 9.53 | 9.39 | 0 | 0 | 0 | |
28/04/2016 |
8.97
|
15,010 | 9.04 | 9.11 | 8.97 | 0 | 0 | 0 | |
27/04/2016 |
9.04
|
41,700 | 8.76 | 9.18 | 8.62 | 0 | 0 | 0 | |
26/04/2016 |
8.76
|
13,900 | 9.11 | 9.25 | 8.76 | 0 | 0 | 0 | |
25/04/2016 |
9.11
|
66,500 | 9.25 | 9.25 | 8.83 | 0 | 0 | 0 | |
22/04/2016 |
9.25
|
26,050 | 9.25 | 9.32 | 8.90 | 0 | 0 | 0 | |
21/04/2016 |
9.25
|
20,230 | 9.25 | 9.39 | 8.97 | 0 | 0 | 0 | |
20/04/2016 |
9.25
|
66,660 | 9.39 | 9.88 | 9.25 | 0 | 0 | 0 | |
19/04/2016 |
9.39
|
138,070 | 8.83 | 9.39 | 9.25 | 0 | 0 | 0 | |
15/04/2016 |
8.83
|
20,120 | 9.18 | 9.18 | 8.69 | 0 | 0 | 0 | |
14/04/2016 |
9.18
|
41,460 | 9.25 | 9.32 | 8.76 | 0 | 0 | 0 | |
13/04/2016 |
9.25
|
24,660 | 9.25 | 9.39 | 9.04 | 0 | 0 | 0 | |
12/04/2016 |
9.25
|
33,630 | 9.32 | 9.46 | 9.18 | 0 | 0 | 0 | |
11/04/2016 |
9.32
|
56,530 | 9.32 | 9.81 | 9.32 | 0 | 0 | 0 | |
08/04/2016 |
9.32
|
162,000 | 8.76 | 9.32 | 9.11 | 0 | 0 | 0 | |
07/04/2016 |
8.76
|
14,270 | 9.04 | 9.04 | 8.62 | 0 | 0 | 0 | |
06/04/2016 |
9.04
|
17,770 | 8.69 | 9.11 | 8.48 | 0 | 0 | 0 | |
05/04/2016 |
8.69
|
7,000 | 8.62 | 8.97 | 8.26 | 0 | 0 | 0 | |
04/04/2016 |
8.62
|
2,420 | 9.11 | 9.25 | 8.62 | 0 | 0 | 0 |