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) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
6.95
|
75 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/09/2016 |
6.95
|
6,600 | 6.90 | 7.00 | 6.85 | 0 | 0 | 0 | |
19/09/2016 |
6.90
|
22,675 | 7.00 | 7.05 | 6.37 | 100 | 0 | 0.0 | |
16/09/2016 |
7.00
|
415 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
15/09/2016 |
7.00
|
4,700 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 | |
14/09/2016 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
13/09/2016 |
7.24
|
190 | 7.09 | 7.24 | 7.24 | 100 | 0 | 0.0 | |
12/09/2016 |
7.09
|
2,530 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
09/09/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/09/2016 |
7.09
|
4,100 | 7.19 | 7.39 | 7.09 | 0 | 0 | 0 | |
08/09/2016 |
7.19
|
20,000 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 | |
07/09/2016 |
7.15
|
18,100 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 | |
06/09/2016 |
7.15
|
3,650 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 | |
05/09/2016 |
7.15
|
50 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
01/09/2016 |
7.15
|
5,100 | 7.10 | 7.15 | 7.10 | 0 | 1,000 | -0.0 | |
31/08/2016 |
7.10
|
2,540 | 7.10 | 7.15 | 7.10 | 0 | 0 | 0 | |
30/08/2016 |
7.10
|
13,630 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 | |
29/08/2016 |
7.10
|
1,300 | 7.10 | 7.15 | 7.10 | 500 | 500 | 0 | |
26/08/2016 |
7.10
|
4,800 | 7.05 | 7.10 | 7.10 | 0 | 0 | 0 | |
25/08/2016 |
7.05
|
2,900 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 | |
24/08/2016 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
23/08/2016 |
7.10
|
10,400 | 7.15 | 7.15 | 7.05 | 0 | 100 | -0.0 | |
22/08/2016 |
7.15
|
3,443 | 7.15 | 7.15 | 7.05 | 0 | 0 | 0 | |
19/08/2016 |
7.15
|
2,800 | 7.24 | 7.24 | 7.15 | 0 | 500 | -0.0 | |
18/08/2016 |
7.24
|
1,400 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 | |
17/08/2016 |
7.15
|
7,110 | 7.10 | 7.28 | 7.15 | 100 | 0 | 0.0 | |
16/08/2016 |
7.10
|
6,000 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 | |
15/08/2016 |
7.15
|
4,120 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/08/2016 |
7.15
|
8,300 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 | |
11/08/2016 |
7.33
|
2,900 | 7.05 | 7.33 | 7.19 | 200 | 0 | 0.0 | |
10/08/2016 |
7.05
|
11,700 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 | |
09/08/2016 |
7.19
|
70 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
08/08/2016 |
7.19
|
2,300 | 7.28 | 7.28 | 6.91 | 200 | 0 | 0.0 | |
05/08/2016 |
7.28
|
9 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/08/2016 |
7.28
|
3,391 | 7.38 | 7.38 | 7.05 | 100 | 0 | 0.0 | |
03/08/2016 |
7.38
|
300 | 7.10 | 7.38 | 7.05 | 100 | 0 | 0.0 | |
02/08/2016 |
7.10
|
4,900 | 7.10 | 7.19 | 7.10 | 0 | 0 | 0 | |
01/08/2016 |
7.10
|
26,600 | 7.38 | 7.38 | 7.10 | 2,000 | 0 | 0.0 | |
29/07/2016 |
7.38
|
4,200 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
28/07/2016 |
7.33
|
16,200 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
27/07/2016 |
7.33
|
17,005 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
26/07/2016 |
7.33
|
9,400 | 7.33 | 7.84 | 7.33 | 2,200 | 0 | 0.0 | |
25/07/2016 |
7.33
|
11,400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
22/07/2016 |
7.33
|
9,400 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 | |
21/07/2016 |
7.38
|
750 | 7.38 | 7.38 | 7.33 | 100 | 0 | 0.0 | |
20/07/2016 |
7.38
|
15,400 | 7.42 | 7.42 | 7.38 | 0 | 0 | 0 | |
19/07/2016 |
7.42
|
4,000 | 7.38 | 7.42 | 7.42 | 0 | 0 | 0 | |
18/07/2016 |
7.38
|
20,800 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 | |
15/07/2016 |
7.38
|
18,200 | 7.42 | 7.42 | 7.38 | 0 | 0 | 0 | |
14/07/2016 |
7.42
|
50,870 | 7.38 | 7.42 | 7.33 | 3,800 | 0 | 0.1 | |
13/07/2016 |
7.38
|
12,516 | 7.38 | 7.42 | 7.28 | 0 | 0 | 0 | |
12/07/2016 |
7.38
|
8,200 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
11/07/2016 |
7.42
|
16,200 | 7.38 | 7.56 | 7.38 | 4,300 | 0 | 0.1 | |
08/07/2016 |
7.38
|
9,700 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
07/07/2016 |
7.38
|
34,060 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 | |
06/07/2016 |
7.38
|
9,000 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
05/07/2016 |
7.33
|
7,370 | 7.38 | 7.42 | 7.33 | 0 | 0 | 0 | |
04/07/2016 |
7.38
|
8,200 | 7.28 | 7.42 | 7.38 | 0 | 0 | 0 | |
01/07/2016 |
7.28
|
8,000 | 7.47 | 7.47 | 7.28 | 0 | 0 | 0 | |
30/06/2016 |
7.47
|
17,718 | 7.42 | 7.52 | 7.38 | 200 | 0 | 0.0 | |
29/06/2016 |
7.42
|
13,400 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
28/06/2016 |
7.42
|
5,700 | 7.33 | 7.42 | 7.28 | 100 | 0 | 0.0 | |
27/06/2016 |
7.33
|
24,100 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
24/06/2016 |
7.33
|
55,400 | 7.47 | 7.47 | 7.15 | 0 | 0 | 0 | |
23/06/2016 |
7.47
|
14,400 | 7.42 | 7.47 | 7.38 | 0 | 0 | 0 | |
22/06/2016 |
7.42
|
8,500 | 7.28 | 7.42 | 7.42 | 0 | 0 | 0 | |
21/06/2016 |
7.28
|
8,000 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 | |
20/06/2016 |
7.38
|
7,500 | 7.28 | 7.38 | 7.28 | 100 | 0 | 0.0 | |
17/06/2016 |
7.28
|
10,000 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 | |
16/06/2016 |
7.38
|
85,400 | 7.28 | 7.38 | 7.24 | 100 | 0 | 0.0 | |
15/06/2016 |
7.28
|
87,700 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 | |
14/06/2016 |
7.38
|
7,400 | 7.33 | 7.42 | 7.28 | 0 | 0 | 0 | |
13/06/2016 |
7.33
|
1,347 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 | |
10/06/2016 |
7.38
|
12,300 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 | |
09/06/2016 |
7.38
|
3,430 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
08/06/2016 |
7.33
|
20,700 | 7.28 | 7.38 | 7.28 | 7,000 | 0 | 0.1 | |
07/06/2016 |
7.28
|
10,200 | 7.24 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/06/2016 |
7.24
|
17,500 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 | |
03/06/2016 |
7.24
|
8,600 | 7.15 | 7.28 | 7.15 | 100 | 0 | 0.0 | |
02/06/2016 |
7.15
|
29,400 | 7.24 | 7.33 | 7.15 | 3,900 | 0 | 0.1 | |
01/06/2016 |
7.24
|
20,200 | 7.15 | 7.24 | 7.15 | 100 | 0 | 0.0 | |
31/05/2016 |
7.15
|
26,800 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 | |
30/05/2016 |
7.19
|
34,200 | 7.05 | 7.19 | 7.10 | 7,000 | 0 | 0.1 | |
27/05/2016 |
7.05
|
8,000 | 7.01 | 7.10 | 6.96 | 0 | 0 | 0 | |
26/05/2016 |
7.01
|
2,100 | 6.96 | 7.01 | 6.96 | 100 | 0 | 0.0 | |
25/05/2016 |
6.96
|
5,000 | 7.01 | 7.01 | 6.96 | 0 | 0 | 0 | |
24/05/2016 |
7.01
|
12,100 | 6.96 | 7.01 | 6.96 | 0 | 0 | 0 | |
23/05/2016 |
6.96
|
11,100 | 7.10 | 7.15 | 6.96 | 100 | 0 | 0.0 | |
20/05/2016 |
7.10
|
39,200 | 6.96 | 7.10 | 6.96 | 0 | 0 | 0 | |
19/05/2016 |
6.96
|
24,700 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/05/2016 |
6.96
|
14,800 | 6.96 | 6.96 | 6.96 | 0 | 12,200 | -0.2 | |
17/05/2016 |
6.96
|
27,925 | 6.96 | 7.19 | 6.96 | 0 | 6,800 | -0.1 | |
16/05/2016 |
6.96
|
38,100 | 6.91 | 6.96 | 6.96 | 0 | 5,100 | -0.1 | |
13/05/2016 |
6.91
|
34,300 | 6.96 | 6.96 | 6.91 | 0 | 7,900 | -0.1 | |
12/05/2016 |
6.96
|
35,400 | 6.96 | 6.96 | 6.91 | 0 | 3,900 | -0.1 | |
11/05/2016 |
6.96
|
52,400 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
10/05/2016 |
7.05
|
8,500 | 6.91 | 7.15 | 6.87 | 100 | 0 | 0.0 | |
09/05/2016 |
6.91
|
24,500 | 6.96 | 6.96 | 6.91 | 0 | 1,300 | -0.0 | |
06/05/2016 |
6.96
|
36,949 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
05/05/2016 |
7.05
|
34,800 | 7.24 | 7.24 | 6.96 | 0 | 5,800 | -0.1 | |
04/05/2016 |
7.24
|
89,400 | 7.19 | 7.24 | 6.96 | 100 | 15,000 | -0.2 |