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) |
0 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-21) |
-0.30 | -1.56% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-25) |
0.37 | 2.02% | 377,600 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-30) |
4.01 | 26.90% | 2,435,399 | 89,530 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-05) |
1.44 | 8.28% | 5,266,860 | 213,870 | 4.3 |
12.84
20.31
18.90
|
60 tháng
(2019-10-16) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.05
|
300 | 9.01 | 9.05 | 9.05 | 0 | 0 | 0 | |
20/09/2016 |
9.01
|
6,000 | 8.97 | 9.01 | 9.01 | 0 | 0 | 0 | |
19/09/2016 |
8.97
|
900 | 8.97 | 8.97 | 8.92 | 0 | 0 | 0 | |
16/09/2016 |
8.97
|
6,700 | 9.01 | 9.42 | 8.97 | 800 | 0 | 0.0 | |
15/09/2016 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
14/09/2016 |
9.01
|
9,500 | 9.05 | 9.13 | 9.01 | 0 | 0 | 0 | |
13/09/2016 |
9.05
|
20,600 | 9.05 | 9.25 | 9.05 | 0 | 0 | 0 | |
12/09/2016 |
9.05
|
6,200 | 9.05 | 9.38 | 9.05 | 0 | 0 | 0 | |
09/09/2016 |
9.05
|
5,369 | 9.05 | 9.09 | 9.05 | 0 | 100 | -0.0 | |
08/09/2016 |
9.05
|
12,300 | 9.05 | 9.09 | 9.05 | 10,000 | 0 | 0.2 | |
07/09/2016 |
9.05
|
3,200 | 9.09 | 9.09 | 9.05 | 2,000 | 100 | 0.0 | |
06/09/2016 |
9.09
|
23,000 | 9.17 | 9.25 | 9.05 | 13,500 | 100 | 0.3 | |
05/09/2016 |
9.17
|
10,700 | 9.21 | 9.42 | 9.17 | 5,000 | 300 | 0.1 | |
01/09/2016 |
9.21
|
10,500 | 9.17 | 9.25 | 9.17 | 4,000 | 0 | 0.1 | |
31/08/2016 |
9.17
|
17,900 | 9.05 | 9.46 | 9.05 | 10,600 | 0 | 0.2 | |
30/08/2016 |
9.05
|
6,900 | 9.17 | 9.25 | 9.05 | 3,000 | 0 | 0.1 | |
29/08/2016 |
9.17
|
2,800 | 9.46 | 9.46 | 9.09 | 2,100 | 200 | 0.0 | |
26/08/2016 |
9.46
|
8,300 | 9.46 | 9.46 | 9.25 | 3,000 | 0 | 0.1 | |
25/08/2016 |
9.46
|
6,000 | 10.08 | 10.08 | 9.34 | 2,000 | 0 | 0.0 | |
24/08/2016 |
10.08
|
13,200 | 9.25 | 10.08 | 9.42 | 3,000 | 0 | 0.1 | |
23/08/2016 |
9.25
|
26,600 | 8.92 | 9.25 | 8.76 | 11,000 | 0 | 0.2 | |
22/08/2016 |
8.92
|
25,500 | 8.64 | 8.92 | 8.80 | 5,000 | 0 | 0.1 | |
19/08/2016 |
8.64
|
15,000 | 8.64 | 8.68 | 8.64 | 8,000 | 0 | 0.2 | |
18/08/2016 |
8.64
|
11,600 | 8.84 | 8.84 | 8.64 | 8,700 | 0 | 0.2 | |
17/08/2016 |
8.84
|
1,000 | 8.80 | 8.84 | 8.84 | 0 | 0 | 0 | |
16/08/2016 |
8.80
|
3,017 | 8.72 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/08/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
12/08/2016 |
8.72
|
100 | 8.64 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/08/2016 |
8.64
|
600 | 9.05 | 9.05 | 8.64 | 500 | 0 | 0.0 | |
10/08/2016 |
9.05
|
200 | 8.72 | 9.05 | 9.05 | 0 | 0 | 0 | |
09/08/2016 |
8.72
|
2,800 | 8.84 | 8.84 | 8.64 | 1,100 | 0 | 0.0 | |
08/08/2016 |
8.84
|
2,300 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 | |
05/08/2016 |
8.92
|
3,000 | 9.38 | 9.38 | 8.84 | 0 | 0 | 0 | |
04/08/2016 |
9.38
|
900 | 8.72 | 9.38 | 8.64 | 500 | 0 | 0.0 | |
03/08/2016 |
8.72
|
2,900 | 9.66 | 9.66 | 8.72 | 0 | 0 | 0 | |
02/08/2016 |
9.66
|
400 | 9.79 | 10.69 | 9.46 | 0 | 0 | 0 | |
01/08/2016 |
9.79
|
2,100 | 8.92 | 9.79 | 8.97 | 0 | 0 | 0 | |
29/07/2016 |
8.92
|
1,500 | 8.64 | 8.92 | 8.80 | 0 | 0 | 0 | |
28/07/2016 |
8.64
|
12,700 | 8.55 | 8.64 | 8.60 | 10,700 | 0 | 0.2 | |
27/07/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
26/07/2016 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
25/07/2016 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 1,000 | 0 | 0.0 | |
22/07/2016 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/07/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/07/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/07/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/07/2016 |
8.55
|
100 | 8.51 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/07/2016 |
8.51
|
500 | 8.10 | 8.51 | 8.51 | 0 | 0 | 0 | |
14/07/2016 |
8.10
|
3,600 | 8.64 | 8.64 | 7.98 | 0 | 0 | 0 | |
13/07/2016 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
12/07/2016 |
8.64
|
1,500 | 8.55 | 8.64 | 8.60 | 0 | 0 | 0 | |
11/07/2016 |
8.55
|
500 | 7.90 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/07/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
07/07/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
06/07/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
05/07/2016 |
7.90
|
4,500 | 8.64 | 8.68 | 7.90 | 0 | 0 | 0 | |
04/07/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
01/07/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/06/2016 |
8.64
|
1,400 | 8.02 | 8.64 | 8.18 | 0 | 0 | 0 | |
29/06/2016 |
8.02
|
4,000 | 7.81 | 8.02 | 7.85 | 0 | 0 | 0 | |
28/06/2016 |
7.81
|
6,000 | 7.81 | 7.81 | 7.77 | 0 | 1,000 | -0.0 | |
27/06/2016 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
24/06/2016 |
7.81
|
4,500 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 | |
23/06/2016 |
7.81
|
9,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
22/06/2016 |
7.81
|
5,823 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 | |
21/06/2016 |
7.98
|
1,100 | 7.77 | 7.98 | 7.90 | 0 | 0 | 0 | |
20/06/2016 |
7.77
|
2,900 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 | |
17/06/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
16/06/2016 |
7.81
|
100 | 7.77 | 7.81 | 7.81 | 0 | 0 | 0 | |
15/06/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
14/06/2016 |
7.77
|
11,100 | 7.81 | 8.02 | 7.77 | 0 | 0 | 0 | |
13/06/2016 |
7.81
|
1,900 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
10/06/2016 |
7.81
|
3,000 | 8.06 | 8.06 | 7.81 | 1,000 | 0 | 0.0 | |
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/06/2016 |
8.06
|
100 | 7.81 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/06/2016 |
7.81
|
7,400 | 7.65 | 7.81 | 7.57 | 0 | 0 | 0 | |
07/06/2016 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
06/06/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
03/06/2016 |
7.65
|
2,000 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
02/06/2016 |
7.73
|
1,000 | 7.61 | 7.73 | 7.73 | 0 | 0 | 0 | |
01/06/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
31/05/2016 |
7.61
|
10,100 | 7.81 | 7.81 | 7.57 | 0 | 0 | 0 | |
30/05/2016 |
7.81
|
4,100 | 8.29 | 8.29 | 7.61 | 0 | 0 | 0 | |
27/05/2016 |
8.29
|
100 | 7.57 | 8.29 | 8.29 | 100 | 0 | 0.0 | |
26/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/05/2016 |
7.57
|
6,205 | 8.41 | 8.41 | 7.57 | 400 | 0 | 0.0 | |
24/05/2016 |
8.41
|
3,200 | 9.34 | 9.34 | 8.41 | 0 | 0 | 0 | |
23/05/2016 |
9.34
|
3,000 | 9.42 | 9.42 | 8.50 | 100 | 0 | 0.0 | |
20/05/2016 |
9.42
|
2,200 | 10.42 | 10.42 | 9.42 | 0 | 0 | 0 | |
19/05/2016 |
10.42
|
200 | 9.74 | 10.42 | 10.02 | 0 | 0 | 0 | |
18/05/2016 |
9.74
|
100 | 10.82 | 10.82 | 9.74 | 0 | 0 | 0 | |
17/05/2016 |
10.82
|
100 | 10.42 | 10.82 | 10.82 | 100 | 0 | 0.0 | |
16/05/2016 |
10.42
|
200 | 10.82 | 10.82 | 9.74 | 100 | 0 | 0.0 | |
13/05/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
12/05/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
11/05/2016 |
10.82
|
1,200 | 10.02 | 10.82 | 9.02 | 600 | 0 | 0.0 | |
10/05/2016 |
10.02
|
600 | 10.82 | 11.86 | 9.74 | 200 | 0 | 0.0 | |
09/05/2016 |
10.82
|
300 | 10.58 | 11.62 | 9.62 | 200 | 0 | 0.0 | |
06/05/2016 |
10.58
|
100 | 9.66 | 10.58 | 10.58 | 100 | 0 | 0.0 | |
05/05/2016 |
9.66
|
100 | 8.82 | 9.66 | 9.66 | 100 | 0 | 0.0 | |
04/05/2016 |
8.82
|
1,800 | 8.01 | 8.82 | 8.01 | 100 | 0 | 0.0 |