| 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) |
1.65 | 5.82% | 109,437,300 | -340,686 | -9.0 |
27.55
30.20
30.20
|
|
2 tháng
(2024-07-22) |
3.20 | 11.94% | 253,947,300 | 2,152,501 | 52.1 |
24.95
30.20
30.20
|
|
3 tháng
(2024-06-24) |
0.02 | 0.06% | 383,948,500 | 1,344,680 | 24.0 |
24.95
31.40
30.20
|
|
6 tháng
(2024-03-25) |
3.63 | 13.77% | 922,875,900 | 22,168,003 | 732.0 |
22.37
31.66
30.20
|
|
12 tháng
(2023-09-26) |
11.85 | 65.27% | 1,921,439,500 | 15,201,829 | 540.0 |
15.53
31.66
30.20
|
|
24 tháng
(2022-10-03) |
12.88 | 75.23% | 3,158,939,800 | 20,022,973 | 601.3 |
9.08
31.66
30.20
|
|
36 tháng
(2021-10-06) |
6.08 | 25.40% | 3,853,089,500 | 22,050,863 | 650.0 |
9.08
32.57
30.20
|
|
60 tháng
(2019-10-17) |
22.48 | 299.01% | 4,831,415,850 | -1,389,641 | -17.2 |
4.77
32.57
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2016 |
8.87
|
357,273 | 8.90 | 8.99 | 8.83 | 5,900 | 35,000 | -1.1 | |
| 20/09/2016 |
8.90
|
463,467 | 8.85 | 9.06 | 8.83 | 0 | 0 | 0 | |
| 19/09/2016 |
8.85
|
939,324 | 8.52 | 8.99 | 8.50 | 10,000 | 0 | 0.4 | |
| 16/09/2016 |
8.52
|
101,700 | 8.45 | 8.57 | 8.45 | 0 | 0 | 0 | |
| 15/09/2016 |
8.45
|
64,250 | 8.50 | 8.50 | 8.43 | 0 | 200 | -0.0 | |
| 14/09/2016 |
8.50
|
152,364 | 8.59 | 8.71 | 8.50 | 0 | 0 | 0 | |
| 13/09/2016 |
8.59
|
181,719 | 8.52 | 8.62 | 8.50 | 0 | 0 | 0 | |
| 12/09/2016 |
8.52
|
229,720 | 8.64 | 8.64 | 8.50 | 1,000 | 0 | 0.0 | |
| 09/09/2016 |
8.64
|
462,524 | 8.48 | 8.69 | 8.41 | 7,000 | 0 | 0.3 | |
| 08/09/2016 |
8.48
|
162,979 | 8.41 | 8.55 | 8.41 | 0 | 0 | 0 | |
| 07/09/2016 |
8.41
|
238,630 | 8.41 | 8.45 | 8.34 | 90,900 | 30 | 3.3 | |
| 06/09/2016 |
8.41
|
189,500 | 8.45 | 8.55 | 8.38 | 56,000 | 0 | 2.0 | |
| 05/09/2016 |
8.45
|
139,160 | 8.43 | 8.55 | 8.38 | 58,000 | 0 | 2.1 | |
| 01/09/2016 |
8.43
|
331,750 | 8.55 | 8.57 | 8.43 | 55,000 | 171,150 | -4.2 | |
| 31/08/2016 |
8.55
|
236,647 | 8.50 | 8.71 | 8.41 | 49,000 | 0 | 1.8 | |
| 30/08/2016 |
8.50
|
184,323 | 8.36 | 8.52 | 8.31 | 42,000 | 1,000 | 1.5 | |
| 29/08/2016 |
8.36
|
85,404 | 8.62 | 8.69 | 8.36 | 0 | 0 | 0 | |
| 26/08/2016 |
8.62
|
208,559 | 8.48 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 25/08/2016 |
8.48
|
315,900 | 8.36 | 8.64 | 8.34 | 16,600 | 0 | 0.6 | |
| 24/08/2016 |
8.36
|
77,120 | 8.36 | 8.38 | 8.24 | 18,900 | 0 | 0.7 | |
| 23/08/2016 |
8.36
|
160,450 | 8.22 | 8.41 | 8.08 | 31,500 | 0 | 1.1 | |
| 22/08/2016 |
8.22
|
134,130 | 8.38 | 8.38 | 8.13 | 0 | 0 | 0 | |
| 19/08/2016 |
8.38
|
151,950 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 | |
| 18/08/2016 |
8.45
|
298,090 | 8.34 | 8.52 | 8.34 | 0 | 1,000 | -0.0 | |
| 17/08/2016 |
8.34
|
386,154 | 7.94 | 8.38 | 7.94 | 14,200 | 0 | 0.5 | |
| 16/08/2016 |
7.94
|
140,268 | 7.85 | 8.29 | 7.82 | 0 | 0 | 0 | |
| 15/08/2016 |
7.85
|
113,434 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 | |
| 12/08/2016 |
7.94
|
88,073 | 8.03 | 8.06 | 7.85 | 100 | 0 | 0.0 | |
| 11/08/2016 |
8.03
|
94,973 | 7.73 | 8.06 | 7.66 | 7,000 | 0 | 0.2 | |
| 10/08/2016 |
7.73
|
263,831 | 7.71 | 7.82 | 7.64 | 160,000 | 300,000 | -4.6 | |
| 09/08/2016 |
7.71
|
134,709 | 7.64 | 7.71 | 7.64 | 300 | 0 | 0.0 | |
| 08/08/2016 |
7.64
|
106,400 | 7.71 | 7.71 | 7.59 | 100 | 0 | 0.0 | |
| 05/08/2016 |
7.71
|
106,878 | 7.59 | 7.73 | 7.50 | 0 | 0 | 0 | |
| 04/08/2016 |
7.59
|
68,271 | 7.68 | 7.78 | 7.57 | 0 | 0 | 0 | |
| 03/08/2016 |
7.68
|
128,715 | 7.68 | 7.78 | 7.66 | 0 | 3,000 | -0.1 | |
| 02/08/2016 |
7.68
|
277,470 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 01/08/2016 |
8.01
|
49,100 | 8.27 | 8.27 | 8.01 | 0 | 0 | 0 | |
| 29/07/2016 |
8.27
|
81,605 | 8.27 | 8.31 | 8.13 | 0 | 0 | 0 | |
| 28/07/2016 |
8.27
|
111,374 | 8.22 | 8.34 | 8.20 | 14,400 | 0 | 0.5 | |
| 27/07/2016 |
8.22
|
149,207 | 8.17 | 8.31 | 8.13 | 0 | 8,000 | -0.3 | |
| 26/07/2016 |
8.17
|
258,796 | 8.15 | 8.29 | 8.03 | 0 | 0 | 0 | |
| 25/07/2016 |
8.15
|
215,634 | 7.92 | 8.29 | 7.82 | 0 | 0 | 0 | |
| 22/07/2016 |
7.92
|
419,900 | 8.03 | 8.06 | 7.85 | 19,500 | 0 | 0.7 | |
| 21/07/2016 |
8.03
|
512,200 | 8.06 | 8.17 | 7.26 | 0 | 0 | 0 | |
| 20/07/2016 |
8.06
|
251,991 | 8.43 | 8.52 | 8.06 | 5,000 | 0 | 0.2 | |
| 19/07/2016 |
8.43
|
1,452,665 | 8.31 | 8.64 | 7.94 | 0 | 125,000 | -4.5 | |
| 18/07/2016 |
8.31
|
437,120 | 8.71 | 8.83 | 8.27 | 3,000 | 3,800 | -0.0 | |
| 15/07/2016 |
8.71
|
440,714 | 8.87 | 8.99 | 8.64 | 200 | 72,600 | -2.7 | |
| 14/07/2016 |
8.87
|
367,310 | 9.04 | 9.22 | 8.87 | 25,000 | 92,000 | -2.6 | |
| 13/07/2016 |
9.04
|
436,288 | 9.13 | 9.34 | 9.01 | 0 | 200,000 | -7.8 | |
| 12/07/2016 |
9.13
|
565,990 | 9.39 | 9.55 | 9.08 | 100 | 386,700 | -15.2 | |
| 11/07/2016 |
9.39
|
847,680 | 9.27 | 9.48 | 9.20 | 17,000 | 20,000 | -0.1 | |
| 08/07/2016 |
9.27
|
313,204 | 9.58 | 9.65 | 9.22 | 0 | 0 | 0 | |
| 07/07/2016 |
9.58
|
288,305 | 9.41 | 9.60 | 9.39 | 0 | 0 | 0 | |
| 06/07/2016 |
9.41
|
439,243 | 9.20 | 9.44 | 9.13 | 0 | 0 | 0 | |
| 05/07/2016 |
9.20
|
529,626 | 9.46 | 9.69 | 9.20 | 0 | 1,200 | -0.0 | |
| 04/07/2016 |
9.46
|
533,834 | 8.94 | 9.46 | 8.99 | 0 | 3,000 | -0.1 | |
| 01/07/2016 |
8.94
|
365,830 | 8.80 | 8.97 | 8.83 | 0 | 6,900 | -0.3 | |
| 30/06/2016 |
8.80
|
536,860 | 8.73 | 8.94 | 8.76 | 0 | 23,420 | -0.9 | |
| 29/06/2016 |
8.73
|
275,770 | 8.41 | 8.80 | 8.43 | 0 | 23,700 | -0.9 | |
| 28/06/2016 |
8.41
|
180,184 | 8.45 | 8.45 | 8.38 | 0 | 34,900 | -1.3 | |
| 27/06/2016 |
8.45
|
184,310 | 8.64 | 8.64 | 8.29 | 0 | 37,500 | -1.4 | |
| 24/06/2016 |
8.64
|
1,060,662 | 8.87 | 8.87 | 8.06 | 300,000 | 21,010 | 10.5 | |
| 23/06/2016 |
8.87
|
163,359 | 8.76 | 8.94 | 8.76 | 0 | 0 | 0 | |
| 22/06/2016 |
8.76
|
341,037 | 8.57 | 8.87 | 8.52 | 0 | 50,000 | -1.8 | |
| 21/06/2016 |
8.57
|
189,535 | 8.59 | 8.64 | 8.52 | 0 | 0 | 0 | |
| 20/06/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/06/2016 |
8.59
|
119,028 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 17/06/2016 |
8.52
|
469,867 | 8.39 | 8.66 | 8.39 | 0 | 0 | 0 | |
| 16/06/2016 |
8.39
|
570,355 | 7.99 | 8.41 | 7.99 | 300,000 | 0 | 10.3 | |
| 15/06/2016 |
7.99
|
264,280 | 7.90 | 8.09 | 7.83 | 100 | 0 | 0.0 | |
| 14/06/2016 |
7.90
|
98,740 | 7.90 | 7.93 | 7.83 | 0 | 0 | 0 | |
| 13/06/2016 |
7.90
|
330,161 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 | |
| 10/06/2016 |
7.90
|
237,003 | 7.99 | 8.04 | 7.90 | 0 | 0 | 0 | |
| 09/06/2016 |
7.99
|
562,444 | 8.09 | 8.09 | 7.93 | 0 | 0 | 0 | |
| 08/06/2016 |
8.09
|
286,744 | 7.99 | 8.13 | 7.99 | 0 | 15,000 | -0.5 | |
| 07/06/2016 |
7.99
|
179,076 | 7.97 | 8.06 | 7.97 | 0 | 80,000 | -2.8 | |
| 06/06/2016 |
7.97
|
265,466 | 8.13 | 8.16 | 7.97 | 0 | 70,000 | -2.4 | |
| 03/06/2016 |
8.13
|
241,323 | 8.06 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 02/06/2016 |
8.06
|
198,165 | 8.04 | 8.11 | 8.02 | 0 | 13,200 | -0.5 | |
| 01/06/2016 |
8.04
|
480,150 | 7.97 | 8.20 | 7.97 | 0 | 83,600 | -2.9 | |
| 31/05/2016 |
7.97
|
278,388 | 7.99 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 30/05/2016 |
7.99
|
102,340 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 27/05/2016 |
8.02
|
245,798 | 7.90 | 8.04 | 7.76 | 1,400 | 0 | 0.0 | |
| 26/05/2016 |
7.90
|
394,020 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 | |
| 25/05/2016 |
8.02
|
382,116 | 8.02 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 24/05/2016 |
8.02
|
347,803 | 7.83 | 8.18 | 7.86 | 0 | 0 | 0 | |
| 23/05/2016 |
7.83
|
359,989 | 7.74 | 7.95 | 7.74 | 0 | 0 | 0 | |
| 20/05/2016 |
7.74
|
150,560 | 7.81 | 7.88 | 7.72 | 0 | 0 | 0 | |
| 19/05/2016 |
7.81
|
282,284 | 7.76 | 7.86 | 7.69 | 1,000 | 0 | 0.0 | |
| 18/05/2016 |
7.76
|
474,668 | 7.72 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 17/05/2016 |
7.72
|
222,092 | 7.76 | 7.76 | 7.67 | 0 | 0 | 0 | |
| 16/05/2016 |
7.76
|
103,048 | 7.79 | 7.83 | 7.26 | 0 | 0 | 0 | |
| 13/05/2016 |
7.79
|
323,040 | 7.51 | 7.95 | 7.49 | 0 | 0 | 0 | |
| 12/05/2016 |
7.51
|
162,488 | 7.49 | 7.58 | 7.44 | 0 | 0 | 0 | |
| 11/05/2016 |
7.49
|
163,801 | 7.42 | 7.58 | 7.42 | 0 | 200 | -0.0 | |
| 10/05/2016 |
7.42
|
119,442 | 7.49 | 7.58 | 7.40 | 0 | 0 | 0 | |
| 09/05/2016 |
7.49
|
238,900 | 7.37 | 7.60 | 7.33 | 0 | 0 | 0 | |
| 06/05/2016 |
7.37
|
281,102 | 7.60 | 7.67 | 7.33 | 0 | 35,100 | -1.1 | |
| 05/05/2016 |
7.60
|
278,818 | 7.60 | 7.93 | 7.53 | 0 | 0 | 0 | |
| 04/05/2016 |
7.60
|
621,933 | 6.98 | 7.60 | 6.98 | 100 | 0 | 0.0 | |