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% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
9.20
|
8,310 | 9.01 | 9.20 | 8.69 | 0 | 0 | 0 | |
16/09/2016 |
9.01
|
6,040 | 9.20 | 9.20 | 8.78 | 0 | 0 | 0 | |
15/09/2016 |
9.20
|
7,710 | 9.33 | 9.33 | 8.88 | 0 | 0 | 0 | |
14/09/2016 |
9.33
|
17,730 | 9.39 | 9.39 | 9.01 | 2,040 | 0 | 0.0 | |
13/09/2016 |
9.39
|
2,250 | 9.46 | 9.46 | 9.07 | 0 | 0 | 0 | |
12/09/2016 |
9.46
|
9,890 | 9.39 | 9.46 | 9.26 | 0 | 0 | 0 | |
09/09/2016 |
9.39
|
46,490 | 8.94 | 9.46 | 8.94 | 50 | 1,500 | -0.0 | |
08/09/2016 |
8.94
|
5,340 | 9.14 | 9.14 | 8.94 | 0 | 0 | 0 | |
07/09/2016 |
9.14
|
2,940 | 9.07 | 9.14 | 9.07 | 0 | 0 | 0 | |
06/09/2016 |
9.07
|
330 | 9.14 | 9.20 | 9.01 | 20 | 0 | 0.0 | |
05/09/2016 |
9.14
|
760 | 9.20 | 9.20 | 9.14 | 0 | 0 | 0 | |
01/09/2016 |
9.20
|
4,180 | 9.01 | 9.20 | 8.94 | 0 | 0 | 0 | |
31/08/2016 |
9.01
|
9,730 | 8.94 | 9.01 | 8.81 | 0 | 1,570 | -0.0 | |
30/08/2016 |
8.94
|
10,880 | 8.94 | 9.01 | 8.81 | 10 | 0 | 0.0 | |
29/08/2016 |
8.94
|
5,540 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 | |
26/08/2016 |
9.01
|
14,870 | 9.01 | 9.01 | 8.81 | 0 | 1,200 | -0.0 | |
25/08/2016 |
9.01
|
8,390 | 9.07 | 9.07 | 8.75 | 0 | 0 | 0 | |
24/08/2016 |
9.07
|
7,870 | 9.14 | 9.14 | 8.75 | 0 | 0 | 0 | |
23/08/2016 |
9.14
|
73,010 | 9.33 | 9.33 | 8.69 | 0 | 0 | 0 | |
22/08/2016 |
9.33
|
12,510 | 9.59 | 9.59 | 9.33 | 400 | 0 | 0.0 | |
19/08/2016 |
9.59
|
8,880 | 9.65 | 9.65 | 9.52 | 2,400 | 100 | 0.0 | |
18/08/2016 |
9.65
|
8,760 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 | |
17/08/2016 |
9.84
|
7,750 | 9.97 | 9.97 | 9.52 | 0 | 0 | 0 | |
16/08/2016 |
9.97
|
3,780 | 10.10 | 10.10 | 9.65 | 0 | 0 | 0 | |
15/08/2016 |
10.10
|
14,160 | 10.23 | 10.23 | 9.65 | 1,200 | 0 | 0.0 | |
12/08/2016 |
10.23
|
25,600 | 10.04 | 10.23 | 9.97 | 21,380 | 0 | 0.3 | |
11/08/2016 |
10.04
|
39,480 | 9.78 | 10.10 | 9.65 | 22,950 | 300 | 0.4 | |
10/08/2016 |
9.78
|
1,430 | 9.78 | 9.78 | 9.52 | 0 | 760 | -0.0 | |
09/08/2016 |
9.78
|
6,610 | 9.84 | 9.84 | 9.65 | 0 | 1,500 | -0.0 | |
08/08/2016 |
9.84
|
8,360 | 9.78 | 9.84 | 9.59 | 0 | 2,250 | -0.0 | |
05/08/2016 |
9.78
|
24,370 | 9.97 | 10.17 | 9.59 | 7,700 | 0 | 0.1 | |
04/08/2016 |
9.97
|
13,980 | 9.97 | 9.97 | 9.65 | 2,250 | 0 | 0.0 | |
03/08/2016 |
9.97
|
4,520 | 10.10 | 10.10 | 9.78 | 0 | 0 | 0 | |
02/08/2016 |
10.10
|
11,230 | 10.17 | 10.17 | 9.71 | 0 | 0 | 0 | |
01/08/2016 |
10.17
|
2,130 | 10.23 | 10.23 | 9.97 | 0 | 100 | -0.0 | |
29/07/2016 |
10.23
|
5,410 | 10.10 | 10.23 | 9.84 | 0 | 50 | -0.0 | |
28/07/2016 |
10.10
|
4,960 | 9.84 | 10.10 | 9.84 | 0 | 500 | -0.0 | |
27/07/2016 |
9.84
|
11,290 | 10.29 | 10.29 | 9.84 | 0 | 0 | 0 | |
26/07/2016 |
10.29
|
23,860 | 10.62 | 10.62 | 9.97 | 6,610 | 0 | 0.1 | |
25/07/2016 |
10.62
|
9,060 | 10.68 | 10.74 | 10.17 | 0 | 0 | 0 | |
22/07/2016 |
10.68
|
6,320 | 10.42 | 10.74 | 9.71 | 300 | 500 | -0.0 | |
21/07/2016 |
10.42
|
17,860 | 11.07 | 11.07 | 10.36 | 1,000 | 0 | 0.0 | |
20/07/2016 |
11.07
|
8,880 | 11.00 | 11.19 | 10.62 | 0 | 1,390 | -0.0 | |
19/07/2016 |
11.00
|
18,280 | 11.32 | 11.32 | 10.74 | 0 | 7,000 | -0.1 | |
18/07/2016 |
11.32
|
12,040 | 11.32 | 11.84 | 11.26 | 200 | 0 | 0.0 | |
15/07/2016 |
11.32
|
13,230 | 11.32 | 11.90 | 11.32 | 0 | 0 | 0 | |
14/07/2016 |
11.32
|
110,690 | 10.62 | 11.32 | 10.29 | 5,000 | 1,690 | 0.1 | |
13/07/2016 |
10.62
|
24,530 | 10.17 | 10.62 | 10.17 | 1,390 | 2,200 | -0.0 | |
12/07/2016 |
10.17
|
2,020 | 10.17 | 10.17 | 9.97 | 0 | 10 | -0.0 | |
11/07/2016 |
10.17
|
1,000 | 10.29 | 10.29 | 10.17 | 0 | 0 | 0 | |
08/07/2016 |
10.29
|
9,320 | 10.23 | 10.29 | 10.10 | 500 | 0 | 0.0 | |
07/07/2016 |
10.23
|
2,880 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 | |
06/07/2016 |
10.23
|
8,250 | 10.17 | 10.23 | 9.97 | 0 | 0 | 0 | |
05/07/2016 |
10.17
|
4,880 | 10.17 | 10.29 | 9.97 | 0 | 0 | 0 | |
04/07/2016 |
10.17
|
12,120 | 10.29 | 10.29 | 9.91 | 300 | 0 | 0.0 | |
01/07/2016 |
10.29
|
3,010 | 10.04 | 10.29 | 10.23 | 0 | 0 | 0 | |
30/06/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/06/2016 |
10.04
|
11,780 | 9.91 | 10.29 | 9.91 | 2,180 | 0 | 0.0 | |
29/06/2016 |
9.91
|
15,480 | 9.78 | 9.91 | 9.78 | 0 | 0 | 0 | |
28/06/2016 |
9.78
|
5,910 | 9.60 | 9.78 | 9.54 | 0 | 0 | 0 | |
27/06/2016 |
9.60
|
20,770 | 9.78 | 9.78 | 9.16 | 0 | 80,010 | -1.2 | |
24/06/2016 |
9.78
|
31,330 | 9.85 | 9.91 | 9.23 | 0 | 0 | 0 | |
23/06/2016 |
9.85
|
18,380 | 9.85 | 9.91 | 9.60 | 0 | 0 | 0 | |
22/06/2016 |
9.85
|
4,910 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 | |
21/06/2016 |
9.85
|
5,240 | 9.78 | 9.91 | 9.54 | 5,000 | 0 | 0.1 | |
20/06/2016 |
9.78
|
5,110 | 9.47 | 9.78 | 9.47 | 0 | 0 | 0 | |
17/06/2016 |
9.47
|
9,630 | 9.66 | 9.72 | 9.47 | 1,500 | 10 | 0.0 | |
16/06/2016 |
9.66
|
6,490 | 9.78 | 9.85 | 9.66 | 0 | 0 | 0 | |
15/06/2016 |
9.78
|
2,490 | 9.91 | 9.91 | 9.72 | 0 | 0 | 0 | |
14/06/2016 |
9.91
|
28,190 | 9.78 | 9.91 | 9.41 | 9,000 | 0 | 0.1 | |
13/06/2016 |
9.78
|
8,600 | 9.78 | 9.78 | 9.60 | 5,690 | 0 | 0.1 | |
10/06/2016 |
9.78
|
4,150 | 9.85 | 9.85 | 9.78 | 0 | 0 | 0 | |
09/06/2016 |
9.85
|
2,640 | 9.78 | 9.85 | 9.66 | 0 | 0 | 0 | |
08/06/2016 |
9.78
|
3,240 | 9.85 | 9.85 | 9.60 | 200 | 0 | 0.0 | |
07/06/2016 |
9.85
|
10,590 | 9.66 | 9.85 | 9.60 | 3,670 | 0 | 0.1 | |
06/06/2016 |
9.66
|
12,940 | 9.85 | 9.85 | 9.66 | 3,000 | 600 | 0.0 | |
03/06/2016 |
9.85
|
46,030 | 9.85 | 9.91 | 9.60 | 200 | 85,160 | -1.3 | |
02/06/2016 |
9.85
|
17,380 | 10.16 | 10.16 | 9.85 | 0 | 0 | 0 | |
01/06/2016 |
10.16
|
3,110 | 10.40 | 10.40 | 9.97 | 0 | 450 | -0.0 | |
31/05/2016 |
10.40
|
3,930 | 10.16 | 10.40 | 10.03 | 100 | 0 | 0.0 | |
30/05/2016 |
10.16
|
11,920 | 10.16 | 10.22 | 9.91 | 100 | 0 | 0.0 | |
27/05/2016 |
10.16
|
1,030 | 10.09 | 10.16 | 9.91 | 0 | 0 | 0 | |
26/05/2016 |
10.09
|
1,570 | 10.22 | 10.22 | 9.78 | 100 | 0 | 0.0 | |
25/05/2016 |
10.22
|
1,230 | 10.22 | 10.22 | 10.16 | 1,000 | 0 | 0.0 | |
24/05/2016 |
10.22
|
8,040 | 10.34 | 10.34 | 9.91 | 0 | 0 | 0 | |
23/05/2016 |
10.34
|
900 | 10.40 | 10.47 | 9.91 | 0 | 100 | -0.0 | |
20/05/2016 |
10.40
|
8,780 | 10.09 | 10.47 | 10.03 | 0 | 0 | 0 | |
19/05/2016 |
10.09
|
20,720 | 10.09 | 10.28 | 9.97 | 600 | 0 | 0.0 | |
18/05/2016 |
10.09
|
52,460 | 9.85 | 10.09 | 9.72 | 0 | 2,540 | -0.0 | |
17/05/2016 |
9.85
|
11,930 | 10.03 | 10.03 | 9.60 | 0 | 3,620 | -0.1 | |
16/05/2016 |
10.03
|
46,750 | 9.91 | 10.03 | 9.91 | 40,000 | 1,810 | 0.6 | |
13/05/2016 |
9.91
|
30 | 9.78 | 9.91 | 9.91 | 0 | 30 | -0.0 | |
12/05/2016 |
9.78
|
3,910 | 9.91 | 10.16 | 9.78 | 0 | 100 | -0.0 | |
11/05/2016 |
9.91
|
5,310 | 10.03 | 10.16 | 9.78 | 2,420 | 2,210 | 0.0 | |
10/05/2016 |
10.03
|
1,510 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 | |
09/05/2016 |
10.09
|
15,670 | 10.16 | 10.47 | 9.78 | 0 | 0 | 0 | |
06/05/2016 |
10.16
|
11,760 | 10.16 | 10.16 | 9.66 | 4,460 | 900 | 0.1 | |
05/05/2016 |
10.16
|
23,260 | 10.03 | 10.28 | 9.91 | 200 | 310 | -0.0 | |
04/05/2016 |
10.03
|
13,110 | 10.53 | 10.53 | 10.03 | 200 | 300 | -0.0 | |
29/04/2016 |
10.53
|
39,080 | 9.91 | 10.59 | 9.97 | 25,680 | 0 | 0.4 | |
28/04/2016 |
9.91
|
9,320 | 10.22 | 10.22 | 9.91 | 200 | 0 | 0.0 |