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 | -1.58% | 378,000 | 85,200 | 3.2 |
37.30
38.90
37.40
|
2 tháng
(2024-07-22) |
-0.50 | -1.32% | 762,600 | 149,200 | 5.6 |
35.70
38.90
37.40
|
3 tháng
(2024-06-24) |
-0.60 | -1.58% | 1,353,500 | 151,360 | 5.7 |
35.70
40
37.40
|
6 tháng
(2024-03-25) |
-1.10 | -2.86% | 3,916,100 | 374,421 | 14.1 |
35.70
41.30
37.40
|
12 tháng
(2023-09-26) |
7.29 | 24.20% | 6,295,000 | 254,557 | 9.5 |
28.60
41.30
37.40
|
24 tháng
(2022-10-03) |
11.33 | 43.44% | 8,806,109 | 253,126 | 9.5 |
18.23
41.30
37.40
|
36 tháng
(2021-10-06) |
2.51 | 7.20% | 15,128,996 | 335,837 | 14.2 |
18.23
46.85
37.40
|
60 tháng
(2019-10-17) |
20.57 | 122.19% | 24,231,679 | 1,325,145 | 68.2 |
13.71
46.85
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.51
|
32,380 | 8.95 | 9.53 | 8.95 | 0 | 0 | 0 | |
20/09/2016 |
8.95
|
4,600 | 8.91 | 8.98 | 8.91 | 100 | 0 | 0.0 | |
19/09/2016 |
8.91
|
6,320 | 9.02 | 9.02 | 8.91 | 0 | 0 | 0 | |
16/09/2016 |
9.02
|
6,650 | 9.04 | 9.04 | 8.84 | 0 | 0 | 0 | |
15/09/2016 |
9.04
|
3,080 | 9.04 | 9.04 | 8.87 | 0 | 0 | 0 | |
14/09/2016 |
9.04
|
8,930 | 9.04 | 9.09 | 8.95 | 0 | 0 | 0 | |
13/09/2016 |
9.04
|
5,120 | 9.04 | 9.09 | 8.98 | 0 | 0 | 0 | |
12/09/2016 |
9.04
|
7,800 | 9.02 | 9.13 | 8.91 | 0 | 0 | 0 | |
09/09/2016 |
9.02
|
7,450 | 9.04 | 9.18 | 8.84 | 0 | 0 | 0 | |
08/09/2016 |
9.04
|
2,100 | 9.07 | 9.07 | 8.84 | 0 | 0 | 0 | |
07/09/2016 |
9.07
|
3,140 | 9.13 | 9.18 | 8.98 | 0 | 0 | 0 | |
06/09/2016 |
9.13
|
1,565 | 8.98 | 9.36 | 8.87 | 0 | 0 | 0 | |
05/09/2016 |
8.98
|
11,700 | 8.80 | 8.98 | 8.69 | 0 | 0 | 0 | |
01/09/2016 |
8.80
|
2,800 | 8.80 | 8.91 | 8.78 | 0 | 0 | 0 | |
31/08/2016 |
8.80
|
10,500 | 8.91 | 8.95 | 8.80 | 0 | 0 | 0 | |
30/08/2016 |
8.91
|
11,325 | 8.95 | 8.95 | 8.91 | 0 | 0 | 0 | |
29/08/2016 |
8.95
|
12,900 | 9.02 | 9.02 | 8.64 | 0 | 0 | 0 | |
26/08/2016 |
9.02
|
3,250 | 9.02 | 9.11 | 8.95 | 0 | 0 | 0 | |
25/08/2016 |
9.02
|
3,835 | 9.09 | 9.58 | 9.02 | 0 | 0 | 0 | |
24/08/2016 |
9.09
|
4,600 | 9.13 | 9.13 | 8.91 | 0 | 0 | 0 | |
23/08/2016 |
9.13
|
6,050 | 9.02 | 9.56 | 8.93 | 0 | 0 | 0 | |
22/08/2016 |
9.02
|
14,810 | 8.89 | 9.58 | 8.91 | 0 | 0 | 0 | |
19/08/2016 |
8.89
|
6,250 | 8.46 | 8.89 | 8.17 | 0 | 0 | 0 | |
18/08/2016 |
8.46
|
13,005 | 8.71 | 8.71 | 8.46 | 0 | 0 | 0 | |
17/08/2016 |
8.71
|
12,425 | 9.24 | 9.24 | 8.71 | 0 | 0 | 0 | |
16/08/2016 |
9.24
|
5,900 | 8.91 | 9.24 | 8.80 | 0 | 0 | 0 | |
15/08/2016 |
8.91
|
2,200 | 9.02 | 9.02 | 8.91 | 0 | 0 | 0 | |
12/08/2016 |
9.02
|
11,800 | 9.47 | 9.47 | 9.02 | 0 | 0 | 0 | |
11/08/2016 |
9.47
|
6,600 | 9.36 | 9.47 | 9.13 | 0 | 0 | 0 | |
10/08/2016 |
9.36
|
1,100 | 9.27 | 9.36 | 9.24 | 0 | 0 | 0 | |
09/08/2016 |
9.27
|
5,100 | 9.27 | 9.58 | 9.13 | 0 | 0 | 0 | |
08/08/2016 |
9.27
|
3,800 | 9.80 | 9.80 | 9.13 | 0 | 0 | 0 | |
05/08/2016 |
9.80
|
4,410 | 9.80 | 9.80 | 9.53 | 0 | 0 | 0 | |
04/08/2016 |
9.80
|
200 | 9.91 | 9.91 | 9.80 | 0 | 0 | 0 | |
03/08/2016 |
9.91
|
500 | 10.02 | 10.02 | 9.69 | 0 | 0 | 0 | |
02/08/2016 |
10.02
|
5,100 | 10.02 | 10.02 | 9.64 | 0 | 0 | 0 | |
01/08/2016 |
10.02
|
1,300 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
29/07/2016 |
10.02
|
2,530 | 10.02 | 10.02 | 9.80 | 0 | 0 | 0 | |
28/07/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
27/07/2016 |
10.02
|
2,305 | 9.67 | 10.02 | 9.60 | 0 | 0 | 0 | |
26/07/2016 |
9.67
|
9,540 | 10.25 | 10.36 | 9.64 | 0 | 0 | 0 | |
25/07/2016 |
10.25
|
25,210 | 10.05 | 10.25 | 9.60 | 0 | 0 | 0 | |
22/07/2016 |
10.05
|
6,400 | 10.00 | 10.09 | 9.80 | 0 | 0 | 0 | |
21/07/2016 |
10.00
|
11,400 | 9.80 | 10.13 | 9.36 | 600 | 0 | 0.0 | |
20/07/2016 |
9.80
|
7,300 | 9.58 | 10.25 | 9.80 | 0 | 0 | 0 | |
19/07/2016 |
9.58
|
8,430 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 | |
18/07/2016 |
9.40
|
4,900 | 9.47 | 9.58 | 9.36 | 0 | 0 | 0 | |
15/07/2016 |
9.47
|
11,800 | 9.27 | 9.49 | 9.18 | 0 | 0 | 0 | |
14/07/2016 |
9.27
|
1,700 | 9.53 | 9.53 | 9.24 | 0 | 0 | 0 | |
13/07/2016 |
9.53
|
3,400 | 9.36 | 9.53 | 9.36 | 0 | 0 | 0 | |
12/07/2016 |
9.36
|
9,540 | 9.51 | 9.64 | 9.36 | 0 | 0 | 0 | |
11/07/2016 |
9.51
|
21,100 | 9.76 | 9.76 | 8.91 | 0 | 0 | 0 | |
08/07/2016 |
9.76
|
5,200 | 9.91 | 9.91 | 9.36 | 0 | 0 | 0 | |
07/07/2016 |
9.91
|
4,200 | 9.82 | 10.22 | 9.58 | 0 | 0 | 0 | |
06/07/2016 |
9.82
|
13,100 | 9.18 | 9.82 | 9.09 | 0 | 0 | 0 | |
05/07/2016 |
9.18
|
44,940 | 8.35 | 9.18 | 8.40 | 0 | 0 | 0 | |
04/07/2016 |
8.35
|
13,710 | 8.15 | 8.46 | 8.15 | 0 | 0 | 0 | |
01/07/2016 |
8.15
|
16,700 | 8.15 | 8.15 | 7.89 | 0 | 0 | 0 | |
30/06/2016 |
8.15
|
9,700 | 8.51 | 8.51 | 8.15 | 0 | 0 | 0 | |
29/06/2016 |
8.51
|
11,400 | 8.73 | 8.73 | 8.49 | 0 | 0 | 0 | |
28/06/2016: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
28/06/2016 |
8.73
|
5,500 | 8.49 | 8.80 | 8.49 | 0 | 0 | 0 | |
27/06/2016 |
8.49
|
12,520 | 8.61 | 8.68 | 8.41 | 0 | 0 | 0 | |
24/06/2016 |
8.61
|
16,300 | 8.85 | 8.90 | 7.98 | 0 | 0 | 0 | |
23/06/2016 |
8.85
|
38,900 | 8.59 | 8.91 | 8.61 | 0 | 0 | 0 | |
22/06/2016 |
8.59
|
26,139 | 8.67 | 8.68 | 8.59 | 0 | 0 | 0 | |
21/06/2016 |
8.67
|
20,100 | 8.75 | 8.75 | 8.61 | 0 | 0 | 0 | |
20/06/2016 |
8.75
|
14,860 | 8.61 | 9.33 | 8.68 | 0 | 0 | 0 | |
17/06/2016 |
8.61
|
60,307 | 7.83 | 8.61 | 8.18 | 0 | 0 | 0 | |
16/06/2016 |
7.83
|
6,000 | 7.89 | 7.89 | 7.53 | 0 | 0 | 0 | |
15/06/2016 |
7.89
|
25,560 | 7.50 | 7.89 | 7.53 | 0 | 0 | 0 | |
14/06/2016 |
7.50
|
10,800 | 7.19 | 7.50 | 7.32 | 0 | 0 | 0 | |
13/06/2016 |
7.19
|
11,500 | 7.09 | 7.22 | 6.60 | 0 | 0 | 0 | |
10/06/2016 |
7.09
|
5,500 | 6.96 | 7.09 | 6.96 | 0 | 0 | 0 | |
09/06/2016 |
6.96
|
1,300 | 6.96 | 7.03 | 6.96 | 0 | 0 | 0 | |
08/06/2016 |
6.96
|
3,300 | 6.82 | 6.96 | 6.89 | 0 | 0 | 0 | |
07/06/2016 |
6.82
|
2,500 | 6.89 | 6.89 | 6.82 | 0 | 0 | 0 | |
06/06/2016 |
6.89
|
6,300 | 6.96 | 7.00 | 6.89 | 0 | 0 | 0 | |
03/06/2016 |
6.96
|
2,200 | 6.96 | 6.96 | 6.89 | 0 | 0 | 0 | |
02/06/2016 |
6.96
|
5,500 | 6.86 | 6.96 | 6.89 | 0 | 0 | 0 | |
01/06/2016 |
6.86
|
3,300 | 6.76 | 6.96 | 6.77 | 0 | 0 | 0 | |
31/05/2016 |
6.76
|
17,800 | 6.86 | 7.03 | 6.76 | 0 | 0 | 0 | |
30/05/2016 |
6.86
|
2,200 | 6.82 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/05/2016 |
6.82
|
8,100 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 | |
26/05/2016 |
6.74
|
7,113 | 6.74 | 6.79 | 6.73 | 0 | 0 | 0 | |
25/05/2016 |
6.74
|
2,510 | 6.67 | 6.74 | 6.74 | 0 | 0 | 0 | |
24/05/2016 |
6.67
|
4,300 | 6.74 | 6.77 | 6.67 | 100 | 0 | 0.0 | |
23/05/2016 |
6.74
|
5,700 | 6.70 | 6.82 | 6.67 | 0 | 0 | 0 | |
20/05/2016 |
6.70
|
1,400 | 6.67 | 6.70 | 6.67 | 100 | 0 | 0.0 | |
19/05/2016 |
6.67
|
413 | 6.67 | 6.69 | 6.67 | 0 | 0 | 0 | |
18/05/2016 |
6.67
|
3,500 | 6.64 | 6.67 | 6.60 | 0 | 0 | 0 | |
17/05/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
16/05/2016 |
6.64
|
3,900 | 6.66 | 6.79 | 6.64 | 0 | 0 | 0 | |
13/05/2016 |
6.66
|
6,300 | 6.49 | 6.66 | 6.49 | 0 | 0 | 0 | |
12/05/2016 |
6.49
|
4,200 | 6.40 | 6.54 | 6.41 | 100 | 0 | 0.0 | |
11/05/2016 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/05/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/05/2016 |
6.40
|
1,500 | 6.51 | 6.51 | 6.31 | 0 | 0 | 0 | |
06/05/2016 |
6.51
|
600 | 6.10 | 6.54 | 6.33 | 0 | 0 | 0 | |
05/05/2016 |
6.10
|
2,300 | 6.54 | 6.54 | 6.10 | 0 | 0 | 0 | |
04/05/2016 |
6.54
|
4,000 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 |