Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.40 | 7.37% | 79,800 | 0 | 0 |
18.80
20.40
20.40
|
2 tháng
(2024-07-22) |
0.10 | 0.49% | 208,200 | 0 | 0 |
18.10
20.40
20.40
|
3 tháng
(2024-06-20) |
2.20 | 12.09% | 428,700 | 0 | 0 |
18.10
21
20.40
|
6 tháng
(2024-03-22) |
-10.60 | -34.19% | 1,307,300 | 0 | 0 |
18.10
31
20.40
|
12 tháng
(2023-09-25) |
-9.28 | -31.27% | 2,245,800 | 0 | 0 |
18.10
32.60
20.40
|
24 tháng
(2022-09-29) |
-2.97 | -12.71% | 7,094,866 | -89,000 | -1.3 |
11.87
32.60
20.40
|
36 tháng
(2021-10-04) |
12.60 | 161.51% | 15,947,839 | -98,600 | -0.5 |
7.71
32.60
20.40
|
60 tháng
(2019-10-15) |
13.72 | 205.38% | 20,660,796 | -614,700 | -3.2 |
3.46
32.60
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2016 |
4.89
|
8,000 | 4.84 | 4.89 | 4.89 | 0 | 0 | 0 | |
08/09/2016 |
4.84
|
5,700 | 4.89 | 4.89 | 4.84 | 0 | 0 | 0 | |
07/09/2016 |
4.89
|
7,700 | 4.79 | 4.89 | 4.79 | 0 | 0 | 0 | |
06/09/2016 |
4.79
|
1,000 | 4.84 | 4.84 | 4.79 | 0 | 0 | 0 | |
05/09/2016 |
4.84
|
5,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
01/09/2016 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
31/08/2016 |
4.84
|
4,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
30/08/2016 |
4.84
|
32,800 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
29/08/2016 |
4.84
|
10,000 | 4.84 | 4.84 | 4.79 | 0 | 0 | 0 | |
26/08/2016 |
4.84
|
0 | 4.79 | 4.84 | 4.84 | 0 | 0 | 0 | |
25/08/2016 |
4.79
|
22,000 | 4.98 | 4.98 | 4.75 | 0 | 0 | 0 | |
24/08/2016 |
4.98
|
21,900 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
23/08/2016 |
4.98
|
2,500 | 4.89 | 4.98 | 4.84 | 0 | 0 | 0 | |
22/08/2016 |
4.89
|
26,600 | 4.89 | 5.07 | 4.89 | 0 | 0 | 0 | |
19/08/2016 |
4.89
|
1,900 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
18/08/2016 |
4.93
|
7,900 | 5.03 | 5.76 | 4.89 | 0 | 0 | 0 | |
17/08/2016 |
5.03
|
1,100 | 4.98 | 5.03 | 5.03 | 0 | 0 | 0 | |
16/08/2016 |
4.98
|
2,600 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/08/2016 |
4.98
|
7,800 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 | |
12/08/2016 |
5.03
|
6,300 | 4.98 | 5.03 | 4.79 | 0 | 0 | 0 | |
11/08/2016 |
4.98
|
3,000 | 5.07 | 5.07 | 4.75 | 0 | 0 | 0 | |
10/08/2016 |
5.07
|
4,100 | 4.89 | 5.07 | 4.75 | 0 | 0 | 0 | |
09/08/2016 |
4.89
|
700 | 4.70 | 4.89 | 4.84 | 0 | 0 | 0 | |
08/08/2016 |
4.70
|
10,600 | 4.89 | 4.98 | 4.70 | 3,300 | 0 | 0.0 | |
05/08/2016 |
4.89
|
11,200 | 4.84 | 5.30 | 4.75 | 1,900 | 0 | 0.0 | |
04/08/2016 |
4.84
|
15,000 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 | |
03/08/2016 |
4.89
|
5,300 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 | |
02/08/2016 |
5.03
|
9,500 | 5.07 | 5.07 | 4.79 | 0 | 0 | 0 | |
01/08/2016 |
5.07
|
15,900 | 5.12 | 5.16 | 4.98 | 0 | 0 | 0 | |
29/07/2016 |
5.12
|
27,700 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 | |
28/07/2016 |
5.30
|
17,300 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 | |
27/07/2016 |
5.35
|
4,500 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 | |
26/07/2016 |
5.39
|
12,800 | 5.35 | 5.44 | 5.30 | 0 | 0 | 0 | |
25/07/2016 |
5.35
|
28,000 | 5.35 | 5.39 | 5.30 | 0 | 0 | 0 | |
22/07/2016 |
5.35
|
14,500 | 5.39 | 5.53 | 5.35 | 0 | 0 | 0 | |
21/07/2016 |
5.39
|
51,600 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 | |
20/07/2016 |
5.39
|
36,300 | 5.53 | 5.58 | 5.39 | 0 | 0 | 0 | |
19/07/2016 |
5.53
|
43,300 | 5.35 | 5.67 | 5.35 | 0 | 0 | 0 | |
18/07/2016 |
5.35
|
26,000 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
15/07/2016 |
5.44
|
12,700 | 5.44 | 5.44 | 5.12 | 0 | 0 | 0 | |
14/07/2016 |
5.44
|
6,312 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 | |
13/07/2016 |
5.62
|
28,610 | 5.62 | 5.72 | 5.53 | 0 | 0 | 0 | |
12/07/2016 |
5.62
|
77,100 | 5.30 | 5.62 | 5.30 | 0 | 0 | 0 | |
11/07/2016 |
5.30
|
30,501 | 5.76 | 5.86 | 5.30 | 0 | 0 | 0 | |
08/07/2016 |
5.76
|
32,700 | 5.53 | 6.22 | 5.76 | 0 | 0 | 0 | |
07/07/2016 |
5.53
|
26,500 | 5.21 | 5.53 | 5.26 | 0 | 0 | 0 | |
06/07/2016 |
5.21
|
87,400 | 4.70 | 5.21 | 4.61 | 0 | 0 | 0 | |
05/07/2016 |
4.70
|
14,100 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 | |
04/07/2016 |
4.79
|
19,100 | 4.75 | 4.79 | 4.70 | 0 | 0 | 0 | |
01/07/2016 |
4.75
|
3,200 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 | |
30/06/2016 |
4.84
|
1,400 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 | |
29/06/2016 |
4.84
|
8,300 | 4.61 | 4.89 | 4.66 | 0 | 0 | 0 | |
28/06/2016 |
4.61
|
12,200 | 4.20 | 4.79 | 4.52 | 0 | 0 | 0 | |
27/06/2016 |
4.20
|
23,000 | 4.70 | 4.70 | 4.15 | 0 | 0 | 0 | |
24/06/2016 |
4.70
|
17,300 | 5.12 | 5.12 | 4.61 | 0 | 0 | 0 | |
23/06/2016 |
5.12
|
5,700 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 | |
22/06/2016 |
5.07
|
6,900 | 5.49 | 5.49 | 5.07 | 0 | 0 | 0 | |
21/06/2016 |
5.49
|
9,201 | 5.53 | 6.18 | 4.93 | 0 | 0 | 0 | |
20/06/2016 |
5.53
|
23,255 | 4.79 | 5.72 | 5.49 | 0 | 0 | 0 | |
17/06/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/06/2016 |
4.79
|
12,600 | 5.07 | 5.07 | 4.79 | 0 | 0 | 0 | |
16/06/2016 |
5.07
|
11,400 | 5.15 | 5.15 | 4.91 | 0 | 0 | 0 | |
15/06/2016 |
5.15
|
8,800 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 | |
14/06/2016 |
5.27
|
12,700 | 5.84 | 5.84 | 5.27 | 0 | 0 | 0 | |
13/06/2016 |
5.84
|
21,100 | 5.72 | 6.17 | 5.68 | 0 | 0 | 0 | |
10/06/2016 |
5.72
|
28,000 | 5.19 | 5.72 | 5.19 | 0 | 0 | 0 | |
09/06/2016 |
5.19
|
20,200 | 4.67 | 5.19 | 4.83 | 0 | 0 | 0 | |
08/06/2016 |
4.67
|
8,200 | 4.38 | 4.67 | 4.26 | 0 | 0 | 0 | |
07/06/2016 |
4.38
|
6,000 | 3.85 | 4.42 | 4.38 | 0 | 0 | 0 | |
06/06/2016 |
3.85
|
0 | 4.06 | 3.85 | 3.85 | 0 | 0 | 0 | |
03/06/2016 |
4.06
|
4,100 | 3.69 | 4.06 | 3.85 | 0 | 0 | 0 | |
02/06/2016 |
3.69
|
0 | 3.73 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/06/2016 |
3.73
|
2,800 | 3.61 | 3.73 | 3.08 | 0 | 0 | 0 | |
31/05/2016 |
3.61
|
3,000 | 3.16 | 3.61 | 3.61 | 0 | 0 | 0 | |
30/05/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
27/05/2016 |
3.16
|
0 | 2.96 | 3.16 | 3.16 | 0 | 0 | 0 | |
26/05/2016 |
2.96
|
4,000 | 2.92 | 3.33 | 2.96 | 0 | 0 | 0 | |
25/05/2016 |
2.92
|
800 | 3.37 | 3.37 | 2.92 | 0 | 0 | 0 | |
24/05/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/05/2016 |
3.37
|
200 | 3.73 | 3.73 | 3.37 | 0 | 0 | 0 | |
20/05/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
19/05/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
18/05/2016 |
3.73
|
3,000 | 3.25 | 3.73 | 3.73 | 0 | 0 | 0 | |
17/05/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/05/2016 |
3.25
|
3,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |