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) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 112,100 | 66,700 | 1.9 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-26) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-10-03) |
-0.21 | -0.71% | 444,964 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-06) |
8.70 | 41.23% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-17) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
20/09/2016 |
12.09
|
10,100 | 12.03 | 12.09 | 12.03 | 0 | 100 | -0.0 | |
19/09/2016 |
14.09
|
1,500 | 13.74 | 14.22 | 13.74 | 0 | 0 | 0 | |
16/09/2016 |
12.37
|
500 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
15/09/2016 |
12.09
|
8,000 | 11.82 | 12.09 | 11.82 | 0 | 0 | 0 | |
14/09/2016 |
11.68
|
13,200 | 11.75 | 11.75 | 11.68 | 12,100 | 0 | 0.2 | |
13/09/2016 |
11.68
|
17,000 | 11.68 | 11.68 | 11.68 | 6,000 | 0 | 0.1 | |
12/09/2016 |
11.68
|
6,100 | 11.68 | 11.68 | 11.68 | 6,000 | 0 | 0.1 | |
09/09/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
08/09/2016 |
11.75
|
6,800 | 11.75 | 11.82 | 11.75 | 6,700 | 0 | 0.1 | |
07/09/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
06/09/2016 |
11.82
|
4,000 | 11.82 | 11.82 | 11.82 | 4,000 | 0 | 0.1 | |
05/09/2016 |
11.96
|
1,300 | 11.89 | 11.96 | 11.89 | 1,200 | 1,200 | 0 | |
01/09/2016 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
31/08/2016 |
11.96
|
2,900 | 11.96 | 11.96 | 11.96 | 2,900 | 0 | 0.1 | |
30/08/2016 |
11.68
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
29/08/2016 |
11.68
|
6,200 | 12.03 | 12.03 | 11.68 | 6,000 | 100 | 0.1 | |
26/08/2016 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
25/08/2016 |
12.03
|
6,000 | 12.09 | 12.09 | 12.03 | 5,900 | 0 | 0.1 | |
24/08/2016 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
23/08/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
22/08/2016 |
12.09
|
1,000 | 12.09 | 12.09 | 12.09 | 1,000 | 0 | 0.0 | |
19/08/2016 |
12.09
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
18/08/2016 |
12.09
|
2,500 | 11.13 | 12.09 | 11.13 | 0 | 100 | -0.0 | |
17/08/2016 |
13.06
|
100 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
16/08/2016 |
11.68
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
15/08/2016 |
11.68
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
12/08/2016 |
11.68
|
1,200 | 12.30 | 12.30 | 10.51 | 100 | 900 | -0.0 | |
11/08/2016 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
10/08/2016 |
12.30
|
100 | 11.20 | 12.30 | 12.30 | 0 | 0 | 0 | |
09/08/2016 |
11.20
|
100 | 13.12 | 13.12 | 11.20 | 0 | 100 | -0.0 | |
08/08/2016 |
13.12
|
100 | 11.61 | 13.12 | 13.12 | 0 | 0 | 0 | |
05/08/2016 |
11.61
|
200 | 13.19 | 13.19 | 11.27 | 0 | 100 | -0.0 | |
04/08/2016 |
13.19
|
100 | 11.54 | 13.19 | 13.19 | 0 | 0 | 0 | |
03/08/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
02/08/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
01/08/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
29/07/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
28/07/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
27/07/2016 |
11.54
|
1,500 | 11.41 | 11.54 | 11.48 | 0 | 0 | 0 | |
26/07/2016 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
25/07/2016 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
22/07/2016 |
11.41
|
500 | 11.48 | 11.48 | 11.41 | 0 | 0 | 0 | |
21/07/2016 |
11.48
|
0 | 12.78 | 11.48 | 11.48 | 0 | 0 | 0 | |
20/07/2016 |
12.78
|
1,200 | 11.13 | 12.78 | 11.20 | 0 | 0 | 0 | |
19/07/2016 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
18/07/2016 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/07/2016 |
11.13
|
100 | 13.06 | 13.06 | 11.13 | 0 | 100 | -0.0 | |
14/07/2016 |
13.06
|
100 | 11.61 | 13.06 | 13.06 | 0 | 0 | 0 | |
13/07/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
12/07/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
11/07/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
08/07/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
07/07/2016 |
11.61
|
100 | 10.10 | 11.61 | 11.61 | 0 | 0 | 0 | |
06/07/2016 |
10.10
|
100 | 11.82 | 11.82 | 10.10 | 0 | 100 | -0.0 | |
05/07/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
04/07/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
01/07/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
30/06/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
29/06/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
28/06/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
27/06/2016 |
11.82
|
0 | 11.68 | 11.82 | 11.82 | 0 | 0 | 0 | |
24/06/2016 |
11.68
|
1,400 | 10.65 | 12.23 | 11.68 | 0 | 0 | 0 | |
23/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
22/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
21/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
20/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
17/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
16/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
15/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
14/06/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
13/06/2016 |
10.65
|
300 | 10.51 | 10.65 | 10.65 | 0 | 0 | 0 | |
10/06/2016 |
10.51
|
100 | 12.30 | 12.30 | 10.51 | 0 | 100 | -0.0 | |
09/06/2016 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
08/06/2016 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
07/06/2016 |
12.30
|
300 | 10.72 | 12.30 | 12.30 | 0 | 0 | 0 | |
06/06/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
03/06/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
02/06/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
01/06/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
31/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
30/05/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
27/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
26/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
25/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
24/05/2016 |
10.72
|
800 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
23/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
20/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
19/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
18/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
17/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
16/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
13/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
12/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
11/05/2016 |
10.72
|
100 | 12.59 | 12.59 | 10.72 | 0 | 100 | -0.0 | |
10/05/2016 |
12.59
|
100 | 11.04 | 12.59 | 12.59 | 0 | 0 | 0 | |
09/05/2016 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
06/05/2016 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
05/05/2016 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
04/05/2016 |
11.04
|
0 | 11.11 | 11.04 | 11.04 | 0 | 0 | 0 |