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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
20/09/2016 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
19/09/2016 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
16/09/2016 |
9.49
|
3,500 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 | |
15/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
14/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
13/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
12/09/2016 |
9.45
|
68 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
09/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
08/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
07/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
06/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
05/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
01/09/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
31/08/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
30/08/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
29/08/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
26/08/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
25/08/2016 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
24/08/2016 |
9.45
|
4,700 | 9.20 | 9.45 | 9.32 | 0 | 0 | 0 | |
23/08/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
22/08/2016 |
9.20
|
168 | 9.41 | 9.41 | 9.20 | 0 | 0 | 0 | |
19/08/2016 |
9.41
|
7,000 | 9.24 | 9.41 | 9.24 | 0 | 0 | 0 | |
18/08/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
17/08/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
16/08/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
15/08/2016 |
9.24
|
500 | 9.16 | 9.24 | 9.24 | 0 | 0 | 0 | |
12/08/2016 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
11/08/2016 |
9.16
|
200 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 | |
10/08/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
09/08/2016 |
9.24
|
500 | 9.08 | 9.24 | 9.24 | 0 | 0 | 0 | |
08/08/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
05/08/2016 |
9.08
|
1,000 | 9.24 | 9.24 | 9.08 | 0 | 0 | 0 | |
04/08/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
03/08/2016 |
9.24
|
1,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
02/08/2016 |
9.24
|
2,010 | 9.16 | 9.24 | 9.24 | 0 | 0 | 0 | |
01/08/2016 |
9.16
|
2,110 | 9.16 | 9.24 | 9.16 | 0 | 0 | 0 | |
29/07/2016 |
9.16
|
435 | 9.08 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/07/2016 |
9.08
|
1,400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
27/07/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
26/07/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
25/07/2016 |
9.08
|
1,147 | 9.04 | 9.08 | 9.08 | 0 | 0 | 0 | |
22/07/2016 |
9.04
|
200 | 9.53 | 9.53 | 9.04 | 0 | 0 | 0 | |
21/07/2016 |
9.53
|
2,004 | 9.53 | 9.53 | 9.53 | 1,900 | 0 | 0.0 | |
20/07/2016 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
19/07/2016 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
18/07/2016 |
9.53
|
800 | 9.45 | 9.53 | 9.45 | 0 | 0 | 0 | |
15/07/2016 |
9.45
|
4,900 | 9.24 | 9.45 | 9.24 | 0 | 0 | 0 | |
14/07/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/07/2016 |
9.24
|
200 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
12/07/2016 |
9.24
|
1,000 | 9.65 | 9.65 | 9.24 | 0 | 0 | 0 | |
11/07/2016 |
9.65
|
3,200 | 9.53 | 9.65 | 9.53 | 0 | 0 | 0 | |
08/07/2016 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
07/07/2016 |
9.53
|
900 | 9.24 | 9.53 | 9.45 | 0 | 0 | 0 | |
06/07/2016 |
9.24
|
5,040 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
05/07/2016 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
04/07/2016 |
9.24
|
1,300 | 8.84 | 9.24 | 8.88 | 0 | 0 | 0 | |
01/07/2016 |
8.84
|
700 | 8.64 | 8.84 | 8.76 | 0 | 0 | 0 | |
30/06/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/06/2016 |
8.64
|
400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/06/2016 |
8.64
|
600 | 8.44 | 8.64 | 8.64 | 0 | 0 | 0 | |
27/06/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/06/2016 |
8.44
|
4,145 | 8.68 | 9.24 | 8.44 | 0 | 0 | 0 | |
24/06/2016 |
8.68
|
47 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
23/06/2016 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
22/06/2016 |
8.68
|
5,183 | 8.64 | 8.68 | 8.68 | 0 | 0 | 0 | |
21/06/2016 |
8.64
|
5,010 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
20/06/2016 |
8.83
|
100 | 8.72 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/06/2016 |
8.72
|
100 | 8.68 | 8.72 | 8.72 | 0 | 0 | 0 | |
16/06/2016 |
8.68
|
24 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
15/06/2016 |
8.68
|
820 | 8.64 | 8.68 | 8.64 | 0 | 0 | 0 | |
14/06/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/06/2016 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/06/2016 |
8.64
|
6,200 | 8.61 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/06/2016 |
8.61
|
50 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
08/06/2016 |
8.61
|
25 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
07/06/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/06/2016 |
8.61
|
100 | 8.16 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
02/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
01/06/2016 |
8.16
|
10,000 | 8.98 | 8.98 | 8.16 | 0 | 10,000 | -0.2 | |
31/05/2016 |
8.98
|
400 | 8.19 | 8.98 | 8.83 | 0 | 0 | 0 | |
30/05/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
27/05/2016 |
8.19
|
1,058 | 8.16 | 8.19 | 8.19 | 0 | 0 | 0 | |
26/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
25/05/2016 |
8.16
|
6,000 | 8.16 | 8.27 | 8.16 | 0 | 6,000 | -0.1 | |
24/05/2016 |
8.16
|
6,000 | 8.27 | 8.31 | 8.16 | 0 | 6,000 | -0.1 | |
23/05/2016 |
8.27
|
3,000 | 8.19 | 8.46 | 8.27 | 0 | 3,000 | -0.1 | |
20/05/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
19/05/2016 |
8.19
|
2,000 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 | |
18/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
17/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
16/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
13/05/2016 |
8.46
|
1,000 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 | |
12/05/2016 |
8.83
|
500 | 8.46 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
10/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
09/05/2016 |
8.46
|
1,500 | 8.46 | 8.46 | 8.46 | 1,500 | 0 | 0.0 | |
06/05/2016 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 100 | 0 | 0.0 | |
05/05/2016 |
8.46
|
1,500 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 | |
04/05/2016 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |