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 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
10.34
|
100 | 10.41 | 10.41 | 10.34 | 0 | 0 | 0 | |
20/09/2016 |
10.41
|
500 | 12.00 | 13.38 | 10.34 | 0 | 100 | -0.0 | |
19/09/2016 |
12.00
|
100 | 14.07 | 14.07 | 12.00 | 0 | 0 | 0 | |
16/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
15/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
14/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
13/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
12/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
09/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
08/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
07/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
06/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
05/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
01/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
31/08/2016 |
14.07
|
100 | 12.48 | 14.07 | 14.07 | 0 | 0 | 0 | |
30/08/2016 |
12.48
|
100 | 14.62 | 14.62 | 12.48 | 0 | 0 | 0 | |
29/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
26/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
25/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
24/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
23/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
22/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
19/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
18/08/2016: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
18/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
17/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
16/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
15/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
12/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
11/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
10/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
09/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
08/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
05/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
04/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
03/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
02/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
01/08/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
29/07/2016 |
14.62
|
100 | 13.25 | 14.62 | 14.62 | 0 | 0 | 0 | |
28/07/2016 |
13.25
|
100 | 11.61 | 13.25 | 13.25 | 0 | 0 | 0 | |
27/07/2016 |
11.61
|
1,200 | 13.60 | 13.60 | 11.61 | 0 | 0 | 0 | |
26/07/2016 |
13.60
|
100 | 11.89 | 13.60 | 13.60 | 0 | 0 | 0 | |
25/07/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
22/07/2016 |
11.89
|
2,600 | 13.94 | 13.94 | 11.89 | 0 | 0 | 0 | |
21/07/2016 |
13.94
|
100 | 12.23 | 13.94 | 13.94 | 0 | 0 | 0 | |
20/07/2016 |
12.23
|
100 | 10.73 | 12.23 | 12.23 | 0 | 0 | 0 | |
19/07/2016 |
10.73
|
2,900 | 12.50 | 14.28 | 10.73 | 0 | 0 | 0 | |
18/07/2016 |
12.50
|
100 | 10.59 | 12.50 | 12.50 | 0 | 0 | 0 | |
15/07/2016 |
10.59
|
1,100 | 12.37 | 14.14 | 10.59 | 0 | 0 | 0 | |
14/07/2016 |
12.37
|
100 | 14.48 | 14.48 | 12.37 | 0 | 0 | 0 | |
13/07/2016 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
12/07/2016 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
11/07/2016 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
08/07/2016 |
14.48
|
100 | 12.64 | 14.48 | 14.48 | 0 | 0 | 0 | |
07/07/2016 |
12.64
|
100 | 12.30 | 12.64 | 12.64 | 0 | 0 | 0 | |
06/07/2016 |
12.30
|
200 | 10.93 | 12.30 | 9.77 | 0 | 0 | 0 | |
05/07/2016 |
10.93
|
3,900 | 11.14 | 11.14 | 10.93 | 1,900 | 0 | 0.0 | |
04/07/2016 |
11.14
|
1,100 | 9.70 | 11.14 | 11.14 | 0 | 0 | 0 | |
01/07/2016 |
9.70
|
100 | 8.47 | 9.70 | 9.70 | 0 | 0 | 0 | |
30/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
24/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
22/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
20/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
15/06/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/06/2016 |
8.47
|
100 | 10.59 | 10.59 | 8.47 | 0 | 0 | 0 | |
13/06/2016 |
10.59
|
7,500 | 9.56 | 10.59 | 8.40 | 0 | 2,000 | -0.0 | |
10/06/2016 |
9.56
|
100 | 8.33 | 9.56 | 9.56 | 0 | 0 | 0 | |
09/06/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
08/06/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/06/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/06/2016 |
8.33
|
100 | 9.63 | 9.63 | 8.33 | 0 | 0 | 0 | |
03/06/2016 |
9.63
|
1,000 | 8.40 | 9.63 | 9.63 | 0 | 0 | 0 | |
02/06/2016 |
8.40
|
100 | 9.70 | 9.70 | 8.40 | 0 | 0 | 0 | |
01/06/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
31/05/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
30/05/2016 |
9.70
|
400 | 8.47 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
25/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
24/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
20/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
19/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
18/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 301,400 | 301,400 | 0 | |
13/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/05/2016 |
8.47
|
100 | 9.83 | 9.83 | 8.47 | 0 | 0 | 0 | |
10/05/2016 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
09/05/2016 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/05/2016 |
9.83
|
100 | 8.60 | 9.83 | 9.83 | 0 | 100 | -0.0 | |
05/05/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
04/05/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |