| 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) |
1.20 | 2.91% | 6,867,400 | -151,000 | -6.4 |
40.60
42.60
42
|
|
2 tháng
(2024-07-22) |
0.30 | 0.71% | 14,106,600 | -190,920 | -8.0 |
38
42.60
42
|
|
3 tháng
(2024-06-24) |
1.40 | 3.41% | 26,409,500 | 556,300 | 23.9 |
38
44.80
42
|
|
6 tháng
(2024-03-25) |
2.95 | 7.46% | 77,079,400 | 1,313,300 | 54.4 |
35.60
46.05
42
|
|
12 tháng
(2023-09-26) |
11 | 34.92% | 132,080,200 | 2,019,100 | 79.2 |
29.10
46.05
42
|
|
24 tháng
(2022-10-03) |
14.07 | 49.48% | 159,698,200 | 2,121,124 | 74.5 |
18.78
46.05
42
|
|
36 tháng
(2021-10-06) |
9.80 | 29.97% | 237,495,900 | 77,952 | -116.3 |
18.78
46.05
42
|
|
60 tháng
(2019-10-17) |
28.69 | 207.72% | 273,201,220 | -3,137,958 | -288.2 |
13.48
46.05
42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2016 |
8.22
|
410 | 8.24 | 8.24 | 7.67 | 30 | 0 | 0.0 | |
| 16/09/2016 |
8.24
|
10 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 15/09/2016 |
8.24
|
2,420 | 8.31 | 8.31 | 7.73 | 840 | 0 | 0.0 | |
| 14/09/2016 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 13/09/2016 |
8.31
|
10 | 8.22 | 8.31 | 8.31 | 10 | 0 | 0.0 | |
| 12/09/2016 |
8.22
|
2,560 | 8.24 | 8.31 | 8.17 | 1,160 | 0 | 0.0 | |
| 09/09/2016 |
8.24
|
300 | 8.27 | 8.27 | 8.17 | 10 | 0 | 0.0 | |
| 08/09/2016 |
8.27
|
4,890 | 8.29 | 8.29 | 8.14 | 0 | 0 | 0 | |
| 07/09/2016 |
8.29
|
12,760 | 8.19 | 8.31 | 8.02 | 30 | 200 | -0.0 | |
| 06/09/2016 |
8.19
|
3,230 | 8.24 | 8.39 | 8.19 | 20 | 0 | 0.0 | |
| 05/09/2016 |
8.24
|
3,110 | 8.29 | 8.41 | 8.24 | 110 | 0 | 0.0 | |
| 01/09/2016 |
8.29
|
5,720 | 8.36 | 8.36 | 8.24 | 20 | 0 | 0.0 | |
| 31/08/2016 |
8.36
|
12,100 | 8.34 | 8.36 | 8.24 | 960 | 0 | 0.0 | |
| 30/08/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 30/08/2016 |
8.34
|
10,260 | 8.24 | 8.46 | 8.22 | 1,960 | 0 | 0.1 | |
| 29/08/2016 |
8.24
|
5,180 | 8.24 | 8.47 | 8.17 | 180 | 0 | 0.0 | |
| 26/08/2016 |
8.24
|
4,130 | 8.29 | 8.29 | 8.19 | 510 | 0 | 0.0 | |
| 25/08/2016 |
8.29
|
6,710 | 8.36 | 8.36 | 8.19 | 510 | 0 | 0.0 | |
| 24/08/2016 |
8.36
|
1,490 | 8.36 | 8.36 | 8.24 | 30 | 0 | 0.0 | |
| 23/08/2016 |
8.36
|
8,430 | 8.19 | 8.50 | 8.13 | 2,690 | 0 | 0.1 | |
| 22/08/2016 |
8.19
|
4,260 | 8.22 | 8.22 | 8.19 | 100 | 2,210 | -0.1 | |
| 19/08/2016 |
8.22
|
16,530 | 8.22 | 8.22 | 8.17 | 100 | 4,140 | -0.1 | |
| 18/08/2016 |
8.22
|
14,090 | 8.17 | 8.26 | 8.22 | 0 | 0 | 0 | |
| 17/08/2016 |
8.17
|
2,460 | 8.22 | 8.24 | 8.17 | 100 | 0 | 0.0 | |
| 16/08/2016 |
8.22
|
28,400 | 8.08 | 8.36 | 8.08 | 70 | 4,000 | -0.1 | |
| 15/08/2016 |
8.08
|
9,860 | 8.08 | 8.08 | 8.03 | 9,430 | 8,260 | 0.0 | |
| 12/08/2016 |
8.08
|
9,190 | 8.08 | 8.08 | 8.01 | 8,690 | 0 | 0.3 | |
| 11/08/2016 |
8.08
|
2,320 | 8.08 | 8.08 | 8.06 | 0 | 0 | 0 | |
| 10/08/2016 |
8.08
|
750 | 8.10 | 8.10 | 8.08 | 0 | 0 | 0 | |
| 09/08/2016 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/08/2016 |
8.10
|
120 | 8.10 | 8.10 | 8.08 | 50 | 0 | 0.0 | |
| 05/08/2016 |
8.10
|
4,940 | 8.01 | 8.13 | 7.89 | 180 | 0 | 0.0 | |
| 04/08/2016 |
8.01
|
1,880 | 8.06 | 8.06 | 7.92 | 330 | 0 | 0.0 | |
| 03/08/2016 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 02/08/2016 |
8.06
|
30 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 | |
| 01/08/2016 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/07/2016 |
8.13
|
5,670 | 8.08 | 8.13 | 7.94 | 670 | 0 | 0.0 | |
| 28/07/2016 |
8.08
|
250 | 8.08 | 8.15 | 7.94 | 50 | 0 | 0.0 | |
| 27/07/2016 |
8.08
|
8,190 | 8.10 | 8.10 | 8.01 | 1,340 | 0 | 0.0 | |
| 26/07/2016 |
8.10
|
660 | 8.10 | 8.10 | 8.03 | 30 | 0 | 0.0 | |
| 25/07/2016 |
8.10
|
260 | 8.15 | 8.15 | 8.01 | 40 | 0 | 0.0 | |
| 22/07/2016 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 21/07/2016 |
8.15
|
25,930 | 8.06 | 8.15 | 8.01 | 1,140 | 0 | 0.0 | |
| 20/07/2016 |
8.06
|
15,340 | 8.03 | 8.13 | 8.01 | 40 | 1,740 | -0.1 | |
| 19/07/2016 |
8.03
|
5,720 | 8.15 | 8.15 | 8.01 | 70 | 70 | 0 | |
| 18/07/2016 |
8.15
|
1,500 | 8.17 | 8.17 | 8.06 | 40 | 0 | 0.0 | |
| 15/07/2016 |
8.17
|
2,330 | 8.19 | 8.19 | 8.17 | 30 | 0 | 0.0 | |
| 14/07/2016 |
8.19
|
29,810 | 8.10 | 8.22 | 8.01 | 40 | 0 | 0.0 | |
| 13/07/2016 |
8.10
|
6,720 | 8.13 | 8.17 | 8.08 | 2,040 | 0 | 0.1 | |
| 12/07/2016 |
8.13
|
390 | 8.01 | 8.22 | 8.01 | 360 | 0 | 0.0 | |
| 11/07/2016 |
8.01
|
3,790 | 8.10 | 8.15 | 8.01 | 0 | 0 | 0 | |
| 08/07/2016 |
8.10
|
6,140 | 8.17 | 8.24 | 7.99 | 270 | 0 | 0.0 | |
| 07/07/2016 |
8.17
|
1,750 | 8.17 | 8.19 | 8.08 | 570 | 0 | 0.0 | |
| 06/07/2016 |
8.17
|
20,260 | 8.13 | 8.17 | 8.03 | 1,770 | 1,100 | 0.0 | |
| 05/07/2016 |
8.13
|
43,010 | 8.22 | 8.22 | 8.06 | 2,440 | 0 | 0.1 | |
| 04/07/2016 |
8.22
|
26,530 | 8.01 | 8.24 | 8.01 | 1,440 | 0 | 0.1 | |
| 01/07/2016 |
8.01
|
29,890 | 8.13 | 8.19 | 8.01 | 180 | 0 | 0.0 | |
| 30/06/2016 |
8.13
|
6,600 | 8.08 | 8.24 | 8.01 | 3,910 | 0 | 0.1 | |
| 29/06/2016 |
8.08
|
4,410 | 8.19 | 8.22 | 8.08 | 2,130 | 0 | 0.1 | |
| 28/06/2016 |
8.19
|
400 | 8.24 | 8.24 | 8.13 | 190 | 0 | 0.0 | |
| 27/06/2016 |
8.24
|
11,440 | 8.19 | 8.24 | 7.94 | 2,930 | 0 | 0.1 | |
| 24/06/2016 |
8.19
|
64,270 | 8.29 | 8.29 | 7.80 | 3,060 | 0 | 0.1 | |
| 23/06/2016 |
8.29
|
11,150 | 8.03 | 8.29 | 8.08 | 4,000 | 0 | 0.1 | |
| 22/06/2016 |
8.03
|
21,470 | 8.33 | 8.33 | 8.03 | 5,000 | 20,000 | -0.5 | |
| 21/06/2016 |
8.33
|
22,190 | 8.15 | 8.33 | 8.13 | 5,800 | 20,000 | -0.5 | |
| 20/06/2016 |
8.15
|
780 | 8.13 | 8.47 | 8.15 | 730 | 0 | 0.0 | |
| 17/06/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/06/2016 |
8.13
|
35,420 | 8.36 | 8.57 | 8.13 | 4,970 | 20,000 | -0.5 | |
| 16/06/2016 |
8.36
|
50,920 | 8.53 | 8.53 | 8.34 | 7,700 | 39,740 | -1.2 | |
| 15/06/2016 |
8.53
|
9,590 | 8.36 | 8.56 | 8.36 | 20 | 0 | 0.0 | |
| 14/06/2016 |
8.36
|
12,520 | 8.58 | 8.67 | 8.36 | 3,200 | 8,390 | -0.2 | |
| 13/06/2016 |
8.58
|
12,770 | 8.60 | 8.69 | 8.42 | 9,580 | 0 | 0.4 | |
| 10/06/2016 |
8.60
|
17,150 | 8.62 | 8.69 | 8.56 | 15,550 | 0 | 0.6 | |
| 09/06/2016 |
8.62
|
14,850 | 8.47 | 8.69 | 8.53 | 40 | 0 | 0.0 | |
| 08/06/2016 |
8.47
|
22,190 | 8.34 | 8.71 | 8.34 | 7,630 | 3,050 | 0.2 | |
| 07/06/2016 |
8.34
|
32,830 | 8.31 | 8.34 | 8.31 | 15,430 | 15,000 | 0.0 | |
| 06/06/2016 |
8.31
|
35,100 | 8.31 | 8.34 | 8.25 | 22,020 | 0 | 0.8 | |
| 03/06/2016 |
8.31
|
58,180 | 8.25 | 8.31 | 8.25 | 41,190 | 15,000 | 1.0 | |
| 02/06/2016 |
8.25
|
5,980 | 8.23 | 8.25 | 8.23 | 4,170 | 0 | 0.2 | |
| 01/06/2016 |
8.23
|
37,170 | 8.27 | 8.31 | 8.14 | 15,760 | 20,000 | -0.2 | |
| 31/05/2016 |
8.27
|
34,310 | 8.29 | 8.34 | 8.14 | 2,500 | 30,000 | -1.0 | |
| 30/05/2016 |
8.29
|
5,860 | 8.34 | 8.34 | 8.14 | 1,250 | 3,300 | -0.1 | |
| 27/05/2016 |
8.34
|
420 | 8.20 | 8.34 | 8.31 | 420 | 0 | 0.0 | |
| 26/05/2016 |
8.20
|
8,150 | 8.20 | 8.29 | 8.18 | 370 | 0 | 0.0 | |
| 25/05/2016 |
8.20
|
17,110 | 8.18 | 8.47 | 8.18 | 7,510 | 0 | 0.3 | |
| 24/05/2016 |
8.18
|
12,620 | 8.23 | 8.27 | 8.18 | 650 | 690 | -0.0 | |
| 23/05/2016 |
8.23
|
16,970 | 8.18 | 8.31 | 8.14 | 3,000 | 0 | 0.1 | |
| 20/05/2016 |
8.18
|
25,460 | 8.05 | 8.29 | 7.94 | 1,560 | 21,080 | -0.7 | |
| 19/05/2016 |
8.05
|
30,650 | 8.20 | 8.31 | 8.05 | 500 | 25,000 | -0.9 | |
| 18/05/2016 |
8.20
|
47,740 | 8.34 | 8.47 | 8.18 | 200 | 20,000 | -0.7 | |
| 17/05/2016 |
8.34
|
16,080 | 8.27 | 8.62 | 8.12 | 630 | 15,000 | -0.5 | |
| 16/05/2016 |
8.27
|
9,150 | 8.45 | 8.45 | 8.27 | 1,010 | 4,520 | -0.1 | |
| 13/05/2016 |
8.45
|
4,550 | 8.36 | 8.45 | 8.25 | 1,620 | 540 | 0.0 | |
| 12/05/2016 |
8.36
|
15,870 | 8.53 | 8.53 | 8.36 | 80 | 15,320 | -0.6 | |
| 11/05/2016 |
8.53
|
23,000 | 8.38 | 8.53 | 8.25 | 910 | 20,000 | -0.7 | |
| 10/05/2016 |
8.38
|
7,180 | 8.49 | 8.56 | 8.36 | 1,570 | 0 | 0.1 | |
| 09/05/2016 |
8.49
|
2,160 | 8.58 | 8.58 | 8.47 | 20 | 0 | 0.0 | |
| 06/05/2016 |
8.58
|
6,690 | 8.80 | 8.80 | 8.47 | 4,190 | 200 | 0.2 | |
| 05/05/2016 |
8.80
|
7,730 | 8.58 | 8.91 | 8.47 | 5,600 | 1,250 | 0.2 | |
| 04/05/2016 |
8.58
|
12,110 | 8.60 | 8.60 | 8.40 | 4,400 | 400 | 0.2 | |
| 29/04/2016 |
8.60
|
15,400 | 8.67 | 8.80 | 8.25 | 1,050 | 50 | 0.0 | |
| 28/04/2016 |
8.67
|
10,570 | 8.80 | 8.86 | 8.58 | 20 | 1,760 | -0.1 | |