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) |
1.50 | 5.54% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-20) |
6.10 | 27.11% | 83,900 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-22) |
7.60 | 36.19% | 133,800 | 10,700 | 0.3 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-29) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-04) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-15) |
0.69 | 2.45% | 2,036,047 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/07/2016 |
9.93
|
31,500 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
15/07/2016 |
9.93
|
31,800 | 9.93 | 9.98 | 9.93 | 0 | 0 | 0 | |
14/07/2016 |
9.93
|
55,200 | 9.93 | 9.93 | 9.07 | 0 | 0 | 0 | |
13/07/2016 |
9.93
|
68,000 | 8.84 | 9.93 | 9.87 | 0 | 0 | 0 | |
12/07/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/07/2016 |
8.84
|
1,000 | 9.70 | 9.70 | 8.84 | 0 | 0 | 0 | |
08/07/2016 |
9.70
|
2,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
07/07/2016 |
9.70
|
4,000 | 9.70 | 9.70 | 9.58 | 0 | 0 | 0 | |
06/07/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
05/07/2016 |
9.70
|
24,600 | 9.70 | 9.70 | 9.41 | 0 | 0 | 0 | |
04/07/2016 |
9.70
|
500 | 9.58 | 9.70 | 9.70 | 0 | 0 | 0 | |
01/07/2016 |
9.58
|
10,600 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
30/06/2016 |
9.58
|
6,500 | 9.70 | 9.70 | 9.24 | 0 | 0 | 0 | |
29/06/2016 |
9.70
|
8,100 | 9.58 | 9.70 | 9.64 | 0 | 0 | 0 | |
28/06/2016 |
9.58
|
13,500 | 8.84 | 9.70 | 9.47 | 0 | 0 | 0 | |
27/06/2016 |
8.84
|
500 | 9.58 | 9.58 | 8.84 | 0 | 0 | 0 | |
24/06/2016 |
9.58
|
1,000 | 9.70 | 9.70 | 9.58 | 0 | 0 | 0 | |
23/06/2016 |
9.70
|
0 | 9.64 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/06/2016 |
9.64
|
2,000 | 9.70 | 9.70 | 9.64 | 0 | 0 | 0 | |
21/06/2016 |
9.70
|
500 | 9.58 | 9.70 | 9.70 | 0 | 0 | 0 | |
20/06/2016 |
9.58
|
7,400 | 9.70 | 9.70 | 9.47 | 0 | 0 | 0 | |
17/06/2016 |
9.70
|
4,520 | 9.41 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/06/2016 |
9.41
|
400 | 10.27 | 10.27 | 9.41 | 0 | 0 | 0 | |
15/06/2016 |
10.27
|
600 | 9.70 | 10.27 | 10.27 | 0 | 0 | 0 | |
14/06/2016 |
9.70
|
500 | 10.55 | 10.55 | 9.70 | 0 | 0 | 0 | |
13/06/2016 |
10.55
|
7,400 | 10.55 | 10.55 | 10.44 | 0 | 0 | 0 | |
10/06/2016 |
10.55
|
27,300 | 10.04 | 10.55 | 8.61 | 0 | 0 | 0 | |
09/06/2016 |
10.04
|
300 | 9.41 | 10.04 | 10.04 | 0 | 0 | 0 | |
08/06/2016 |
9.41
|
200 | 10.55 | 10.55 | 9.41 | 0 | 0 | 0 | |
07/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2016 |
10.55
|
13,000 | 9.24 | 10.55 | 10.27 | 0 | 0 | 0 | |
06/06/2016 |
9.24
|
1,000 | 9.94 | 9.94 | 9.24 | 0 | 0 | 0 | |
03/06/2016 |
9.94
|
30,800 | 9.19 | 10.10 | 9.83 | 0 | 0 | 0 | |
02/06/2016 |
9.19
|
100 | 9.94 | 9.94 | 9.19 | 0 | 0 | 0 | |
01/06/2016 |
9.94
|
40,600 | 9.24 | 9.94 | 9.35 | 0 | 0 | 0 | |
31/05/2016 |
9.24
|
100 | 8.87 | 9.24 | 9.24 | 0 | 0 | 0 | |
30/05/2016 |
8.87
|
6,200 | 8.65 | 8.87 | 8.70 | 0 | 0 | 0 | |
27/05/2016 |
8.65
|
2,100 | 8.06 | 9.62 | 8.65 | 0 | 0 | 0 | |
26/05/2016 |
8.06
|
12,500 | 9.40 | 10.10 | 8.06 | 0 | 0 | 0 | |
25/05/2016 |
9.40
|
0 | 9.67 | 9.40 | 9.40 | 0 | 0 | 0 | |
24/05/2016 |
9.67
|
18,600 | 8.44 | 9.67 | 8.11 | 0 | 0 | 0 | |
23/05/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
20/05/2016 |
8.44
|
200 | 9.19 | 9.19 | 8.44 | 0 | 0 | 0 | |
19/05/2016 |
9.19
|
28,100 | 8.06 | 9.19 | 8.49 | 0 | 0 | 0 | |
18/05/2016 |
8.06
|
6,900 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 | |
17/05/2016 |
7.90
|
1,800 | 7.90 | 7.90 | 7.25 | 0 | 0 | 0 | |
16/05/2016 |
7.90
|
3,500 | 7.79 | 7.90 | 7.79 | 0 | 0 | 0 | |
13/05/2016 |
7.79
|
3,200 | 7.79 | 7.79 | 7.68 | 0 | 0 | 0 | |
12/05/2016 |
7.79
|
3,900 | 7.41 | 7.79 | 7.47 | 0 | 0 | 0 | |
11/05/2016 |
7.41
|
13,200 | 7.31 | 7.52 | 7.20 | 0 | 0 | 0 | |
10/05/2016 |
7.31
|
2,500 | 7.25 | 7.31 | 6.72 | 0 | 0 | 0 | |
09/05/2016 |
7.25
|
13,800 | 7.09 | 7.25 | 7.25 | 0 | 0 | 0 | |
06/05/2016 |
7.09
|
18,100 | 7.25 | 7.25 | 7.09 | 0 | 0 | 0 | |
05/05/2016 |
7.25
|
16,100 | 7.25 | 7.25 | 6.98 | 0 | 0 | 0 | |
04/05/2016 |
7.25
|
20,800 | 7.25 | 7.25 | 6.98 | 0 | 0 | 0 | |
29/04/2016 |
7.25
|
10,000 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 | |
28/04/2016 |
7.25
|
7,500 | 7.25 | 7.25 | 6.88 | 0 | 0 | 0 | |
27/04/2016 |
7.25
|
6,700 | 7.25 | 7.25 | 6.82 | 0 | 0 | 0 | |
26/04/2016 |
7.25
|
6,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
25/04/2016 |
7.25
|
12,700 | 6.82 | 7.25 | 6.72 | 0 | 0 | 0 | |
22/04/2016 |
6.82
|
500 | 7.25 | 7.25 | 6.82 | 0 | 0 | 0 | |
21/04/2016 |
7.25
|
17,200 | 6.98 | 7.25 | 6.61 | 0 | 0 | 0 | |
20/04/2016 |
6.98
|
2,000 | 6.82 | 6.98 | 6.98 | 0 | 0 | 0 | |
19/04/2016 |
6.82
|
7,500 | 6.72 | 6.82 | 6.45 | 0 | 0 | 0 | |
15/04/2016 |
6.72
|
100 | 7.09 | 7.09 | 6.72 | 0 | 0 | 0 | |
14/04/2016 |
7.09
|
7,200 | 6.98 | 7.09 | 6.45 | 0 | 0 | 0 | |
13/04/2016 |
6.98
|
0 | 7.25 | 6.98 | 6.98 | 0 | 0 | 0 | |
12/04/2016 |
7.25
|
14,500 | 6.72 | 7.25 | 5.75 | 0 | 0 | 0 | |
11/04/2016 |
6.72
|
5,200 | 7.09 | 7.09 | 6.72 | 0 | 0 | 0 | |
08/04/2016 |
7.09
|
16,800 | 6.18 | 7.09 | 6.98 | 0 | 0 | 0 | |
07/04/2016 |
6.18
|
3,500 | 6.88 | 6.88 | 6.18 | 0 | 0 | 0 | |
06/04/2016 |
6.88
|
600 | 5.91 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/04/2016 |
5.91
|
600 | 5.80 | 6.66 | 5.91 | 0 | 0 | 0 | |
04/04/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
01/04/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
31/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
29/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
28/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
21/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
18/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
17/03/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
16/03/2016 |
5.80
|
300 | 6.34 | 6.34 | 5.80 | 0 | 0 | 0 | |
15/03/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
14/03/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
11/03/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
10/03/2016 |
6.34
|
5,000 | 6.98 | 6.98 | 6.34 | 0 | 0 | 0 | |
09/03/2016 |
6.98
|
0 | 7.36 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/03/2016 |
7.36
|
300 | 6.45 | 7.36 | 6.23 | 0 | 0 | 0 | |
07/03/2016 |
6.45
|
300 | 6.98 | 6.98 | 6.45 | 0 | 0 | 0 | |
04/03/2016 |
6.98
|
3,000 | 6.72 | 6.98 | 6.82 | 0 | 0 | 0 | |
03/03/2016 |
6.72
|
5,000 | 6.45 | 6.72 | 6.72 | 0 | 0 | 0 | |
02/03/2016 |
6.45
|
1,500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
01/03/2016 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
29/02/2016 |
6.45
|
0 | 6.29 | 6.45 | 6.45 | 0 | 0 | 0 | |
26/02/2016 |
6.29
|
800 | 7.25 | 7.68 | 6.29 | 0 | 0 | 0 | |
25/02/2016 |
7.25
|
11,800 | 7.20 | 7.25 | 7.25 | 0 | 0 | 0 |