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) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
3.90
|
17,000 | 3.97 | 4.11 | 3.80 | 0 | 0 | 0 | |
19/09/2016 |
3.97
|
52,900 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 | |
16/09/2016 |
3.97
|
20,000 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 | |
15/09/2016 |
4.04
|
12,800 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 | |
14/09/2016 |
4.07
|
26,800 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 | |
13/09/2016 |
4.11
|
11,500 | 4.04 | 4.11 | 4.07 | 0 | 0 | 0 | |
12/09/2016 |
4.04
|
7,700 | 4.14 | 4.14 | 4.04 | 0 | 0 | 0 | |
09/09/2016 |
4.14
|
12,400 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 | |
08/09/2016 |
4.14
|
38,900 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 | |
07/09/2016 |
4.11
|
5,100 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
06/09/2016 |
4.18
|
7,700 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
05/09/2016 |
4.18
|
10,800 | 4.18 | 4.25 | 4.14 | 0 | 0 | 0 | |
01/09/2016 |
4.18
|
8,500 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
31/08/2016 |
4.25
|
29,900 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 | |
30/08/2016 |
4.21
|
4,100 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
29/08/2016 |
4.21
|
28,600 | 4.31 | 4.35 | 4.18 | 0 | 0 | 0 | |
26/08/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/08/2016 |
4.31
|
19,600 | 4.42 | 4.49 | 4.21 | 0 | 0 | 0 | |
25/08/2016 |
4.42
|
27,900 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 | |
24/08/2016 |
4.45
|
20,000 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 | |
23/08/2016 |
4.45
|
18,100 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 | |
22/08/2016 |
4.51
|
75,200 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 | |
19/08/2016 |
4.48
|
114,200 | 4.33 | 4.63 | 4.39 | 0 | 0 | 0 | |
18/08/2016 |
4.33
|
12,700 | 4.29 | 4.33 | 4.29 | 0 | 0 | 0 | |
17/08/2016 |
4.29
|
61,300 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
16/08/2016 |
4.33
|
36,400 | 4.29 | 4.33 | 4.26 | 0 | 0 | 0 | |
15/08/2016 |
4.29
|
8,000 | 4.23 | 4.29 | 4.20 | 0 | 0 | 0 | |
12/08/2016 |
4.23
|
10,700 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 | |
11/08/2016 |
4.29
|
15,000 | 4.26 | 4.29 | 4.20 | 0 | 0 | 0 | |
10/08/2016 |
4.26
|
29,600 | 4.14 | 4.26 | 4.20 | 0 | 0 | 0 | |
09/08/2016 |
4.14
|
15,900 | 4.11 | 4.23 | 4.14 | 0 | 0 | 0 | |
08/08/2016 |
4.11
|
59,700 | 4.20 | 4.23 | 4.11 | 0 | 0 | 0 | |
05/08/2016 |
4.20
|
25,200 | 4.23 | 4.26 | 4.20 | 0 | 0 | 0 | |
04/08/2016 |
4.23
|
12,900 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 | |
03/08/2016 |
4.33
|
9,000 | 4.33 | 4.36 | 4.23 | 0 | 0 | 0 | |
02/08/2016 |
4.33
|
41,700 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
01/08/2016 |
4.39
|
6,900 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
29/07/2016 |
4.42
|
21,400 | 4.42 | 4.42 | 4.39 | 0 | 0 | 0 | |
28/07/2016 |
4.42
|
30,700 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 | |
27/07/2016 |
4.45
|
56,500 | 4.45 | 4.51 | 4.39 | 0 | 0 | 0 | |
26/07/2016 |
4.45
|
24,600 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 | |
25/07/2016 |
4.48
|
28,700 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 | |
22/07/2016 |
4.29
|
18,400 | 4.29 | 4.33 | 4.26 | 0 | 0 | 0 | |
21/07/2016 |
4.29
|
14,300 | 4.26 | 4.33 | 4.26 | 0 | 0 | 0 | |
20/07/2016 |
4.26
|
72,500 | 4.39 | 4.42 | 4.26 | 0 | 0 | 0 | |
19/07/2016 |
4.39
|
27,000 | 4.51 | 4.51 | 4.39 | 0 | 0 | 0 | |
18/07/2016 |
4.51
|
4,300 | 4.45 | 4.51 | 4.36 | 0 | 0 | 0 | |
15/07/2016 |
4.45
|
67,700 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 | |
14/07/2016 |
4.48
|
107,400 | 4.42 | 4.54 | 4.33 | 0 | 0 | 0 | |
13/07/2016 |
4.42
|
100,800 | 4.48 | 4.54 | 4.39 | 0 | 1,500 | -0.0 | |
12/07/2016 |
4.48
|
48,400 | 4.54 | 4.57 | 4.39 | 0 | 0 | 0 | |
11/07/2016 |
4.54
|
32,600 | 4.70 | 4.70 | 4.54 | 0 | 0 | 0 | |
08/07/2016 |
4.70
|
91,500 | 4.82 | 4.88 | 4.63 | 0 | 0 | 0 | |
07/07/2016 |
4.82
|
558,200 | 4.39 | 4.82 | 4.45 | 1,500 | 0 | 0.0 | |
06/07/2016 |
4.39
|
73,100 | 4.29 | 4.42 | 4.33 | 0 | 14,400 | -0.2 | |
05/07/2016 |
4.29
|
27,500 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 | |
04/07/2016 |
4.33
|
30,200 | 4.33 | 4.33 | 4.26 | 0 | 18,500 | -0.3 | |
01/07/2016 |
4.33
|
11,800 | 4.39 | 4.42 | 4.33 | 0 | 0 | 0 | |
30/06/2016 |
4.39
|
10,200 | 4.36 | 4.42 | 4.33 | 0 | 0 | 0 | |
29/06/2016 |
4.36
|
21,000 | 4.33 | 4.45 | 4.33 | 0 | 0 | 0 | |
28/06/2016 |
4.33
|
13,400 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 | |
27/06/2016 |
4.33
|
22,100 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
24/06/2016 |
4.39
|
94,700 | 4.51 | 4.51 | 4.20 | 0 | 0 | 0 | |
23/06/2016 |
4.51
|
130,700 | 4.42 | 4.60 | 4.39 | 0 | 7,600 | -0.1 | |
22/06/2016 |
4.42
|
67,200 | 4.29 | 4.42 | 4.23 | 0 | 0 | 0 | |
21/06/2016 |
4.29
|
24,400 | 4.29 | 4.33 | 4.26 | 0 | 200 | -0.0 | |
20/06/2016 |
4.29
|
26,800 | 4.29 | 4.29 | 4.23 | 1,500 | 0 | 0.0 | |
17/06/2016 |
4.29
|
14,500 | 4.26 | 4.33 | 4.23 | 0 | 0 | 0 | |
16/06/2016 |
4.26
|
60,700 | 4.33 | 4.45 | 4.26 | 0 | 700 | -0.0 | |
15/06/2016 |
4.33
|
18,300 | 4.36 | 4.36 | 4.29 | 0 | 7,800 | -0.1 | |
14/06/2016 |
4.36
|
36,200 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 | |
13/06/2016 |
4.42
|
79,500 | 4.36 | 4.42 | 4.36 | 0 | 0 | 0 | |
10/06/2016 |
4.36
|
40,000 | 4.33 | 4.39 | 4.29 | 0 | 0 | 0 | |
09/06/2016 |
4.33
|
12,000 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 | |
08/06/2016 |
4.33
|
32,500 | 4.33 | 4.33 | 4.29 | 1,500 | 0 | 0.0 | |
07/06/2016 |
4.33
|
5,600 | 4.29 | 4.33 | 4.29 | 0 | 0 | 0 | |
06/06/2016 |
4.29
|
11,700 | 4.36 | 4.39 | 4.29 | 0 | 0 | 0 | |
03/06/2016 |
4.36
|
63,500 | 4.36 | 4.42 | 4.36 | 0 | 0 | 0 | |
02/06/2016 |
4.36
|
25,500 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 | |
01/06/2016 |
4.29
|
28,500 | 4.23 | 4.33 | 4.23 | 0 | 400 | -0.0 | |
31/05/2016 |
4.23
|
34,900 | 4.23 | 4.26 | 4.23 | 0 | 0 | 0 | |
30/05/2016 |
4.23
|
10,400 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
27/05/2016 |
4.23
|
14,700 | 4.26 | 4.26 | 4.23 | 0 | 0 | 0 | |
26/05/2016 |
4.26
|
12,800 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 | |
25/05/2016 |
4.26
|
7,300 | 4.23 | 4.26 | 4.20 | 0 | 0 | 0 | |
24/05/2016 |
4.23
|
800 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 | |
23/05/2016 |
4.23
|
2,500 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 | |
20/05/2016 |
4.23
|
42,800 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 | |
19/05/2016 |
4.23
|
32,600 | 4.23 | 4.23 | 4.20 | 13,500 | 5,000 | 0.1 | |
18/05/2016 |
4.23
|
27,800 | 4.20 | 4.23 | 4.20 | 10,000 | 0 | 0.1 | |
17/05/2016 |
4.20
|
8,400 | 4.20 | 4.29 | 4.20 | 2,200 | 0 | 0.0 | |
16/05/2016 |
4.20
|
46,300 | 4.23 | 4.23 | 4.17 | 8,000 | 0 | 0.1 | |
13/05/2016 |
4.23
|
10,500 | 4.23 | 4.23 | 4.23 | 7,000 | 0 | 0.1 | |
12/05/2016 |
4.23
|
3,000 | 4.20 | 4.29 | 4.23 | 0 | 0 | 0 | |
11/05/2016 |
4.20
|
11,900 | 4.17 | 4.23 | 4.20 | 9,500 | 0 | 0.1 | |
10/05/2016 |
4.17
|
27,500 | 4.17 | 4.20 | 4.17 | 16,700 | 0 | 0.2 | |
09/05/2016 |
4.17
|
5,900 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 | |
06/05/2016 |
4.29
|
1,000 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 | |
05/05/2016 |
4.33
|
11,500 | 4.23 | 4.39 | 4.33 | 0 | 0 | 0 | |
04/05/2016 |
4.23
|
22,900 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 | |
29/04/2016 |
4.23
|
6,700 | 4.23 | 4.23 | 4.14 | 500 | 0 | 0.0 |