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) |
-1.95 | -7.20% | 12,572,400 | -97,500 | -2.8 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,645,000 | -78,375 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-24) |
-5.20 | -17.13% | 61,650,300 | 46,125 | 1.9 |
22.80
31.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 121,334,500 | 151,425 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-26) |
7.55 | 42.90% | 159,428,900 | 190,625 | 3.8 |
14.10
32.60
25.15
|
24 tháng
(2022-10-03) |
5.60 | 28.64% | 239,925,000 | 237,845 | 4.9 |
7.69
32.60
25.15
|
36 tháng
(2021-10-06) |
2.40 | 10.54% | 298,833,200 | 202,109 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-17) |
21.63 | 613.99% | 348,562,000 | -1,712,786 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
3.97
|
25,935 | 4.00 | 4.27 | 3.94 | 0 | 0 | 0 | |
20/09/2016 |
4.00
|
45,000 | 3.73 | 4.09 | 3.79 | 0 | 0 | 0 | |
19/09/2016 |
3.73
|
19,000 | 3.73 | 3.88 | 3.70 | 0 | 0 | 0 | |
16/09/2016 |
3.73
|
14,500 | 3.70 | 3.73 | 3.67 | 0 | 0 | 0 | |
15/09/2016 |
3.70
|
17,300 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
14/09/2016 |
3.79
|
8,300 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 | |
13/09/2016 |
3.76
|
17,000 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 | |
12/09/2016 |
3.85
|
16,300 | 3.85 | 3.88 | 3.70 | 0 | 0 | 0 | |
09/09/2016 |
3.85
|
11,880 | 3.76 | 3.88 | 3.79 | 0 | 0 | 0 | |
08/09/2016 |
3.76
|
22,700 | 3.64 | 3.82 | 3.58 | 0 | 0 | 0 | |
07/09/2016 |
3.64
|
47,700 | 3.58 | 3.64 | 3.34 | 0 | 0 | 0 | |
06/09/2016 |
3.58
|
9,400 | 3.58 | 3.79 | 3.55 | 0 | 1,000 | -0.0 | |
05/09/2016 |
3.58
|
15,700 | 3.70 | 3.85 | 3.58 | 0 | 0 | 0 | |
01/09/2016 |
3.70
|
30,500 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 | |
31/08/2016 |
3.70
|
16,830 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 | |
30/08/2016 |
3.73
|
11,100 | 3.70 | 3.73 | 3.58 | 0 | 0 | 0 | |
29/08/2016 |
3.70
|
21,015 | 3.76 | 3.76 | 3.64 | 100 | 0 | 0.0 | |
26/08/2016 |
3.76
|
30,030 | 3.70 | 3.85 | 3.76 | 1,000 | 0 | 0.0 | |
25/08/2016 |
3.70
|
17,400 | 3.64 | 3.88 | 3.67 | 0 | 0 | 0 | |
24/08/2016 |
3.64
|
19,380 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
23/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/08/2016 |
3.85
|
9,200 | 3.85 | 4.18 | 3.73 | 0 | 0 | 0 | |
22/08/2016 |
3.85
|
11,800 | 3.88 | 3.88 | 3.74 | 0 | 0 | 0 | |
19/08/2016 |
3.88
|
18,130 | 3.91 | 3.99 | 3.88 | 0 | 0 | 0 | |
18/08/2016 |
3.91
|
54,910 | 3.91 | 4.07 | 3.85 | 0 | 0 | 0 | |
17/08/2016 |
3.91
|
37,200 | 3.91 | 4.13 | 3.85 | 0 | 0 | 0 | |
16/08/2016 |
3.91
|
8,809 | 3.96 | 3.96 | 3.74 | 0 | 0 | 0 | |
15/08/2016 |
3.96
|
12,500 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 | |
12/08/2016 |
3.96
|
25,680 | 3.94 | 4.07 | 3.88 | 0 | 0 | 0 | |
11/08/2016 |
3.94
|
9,710 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 | |
10/08/2016 |
3.85
|
34,400 | 3.96 | 3.99 | 3.85 | 0 | 0 | 0 | |
09/08/2016 |
3.96
|
6,600 | 3.99 | 4.07 | 3.88 | 0 | 0 | 0 | |
08/08/2016 |
3.99
|
12,435 | 3.88 | 4.10 | 3.88 | 0 | 0 | 0 | |
05/08/2016 |
3.88
|
73,914 | 3.66 | 3.88 | 3.55 | 0 | 0 | 0 | |
04/08/2016 |
3.66
|
24,600 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 | |
03/08/2016 |
3.88
|
9,100 | 3.88 | 3.91 | 3.74 | 0 | 0 | 0 | |
02/08/2016 |
3.88
|
26,950 | 4.07 | 4.13 | 3.71 | 0 | 0 | 0 | |
01/08/2016 |
4.07
|
18,300 | 4.10 | 4.24 | 4.07 | 0 | 0 | 0 | |
29/07/2016 |
4.10
|
19,820 | 4.02 | 4.35 | 4.02 | 0 | 0 | 0 | |
28/07/2016 |
4.02
|
9,700 | 3.99 | 4.24 | 4.02 | 0 | 0 | 0 | |
27/07/2016 |
3.99
|
71,500 | 3.63 | 3.99 | 3.49 | 0 | 32,000 | -0.5 | |
26/07/2016 |
3.63
|
63,771 | 3.80 | 3.82 | 3.44 | 0 | 0 | 0 | |
25/07/2016 |
3.80
|
60,500 | 4.21 | 4.21 | 3.80 | 0 | 0 | 0 | |
22/07/2016 |
4.21
|
37,600 | 4.24 | 4.27 | 4.16 | 0 | 0 | 0 | |
21/07/2016 |
4.24
|
81,200 | 4.46 | 4.46 | 4.13 | 0 | 0 | 0 | |
20/07/2016 |
4.46
|
179,400 | 4.93 | 4.93 | 4.46 | 0 | 0 | 0 | |
19/07/2016 |
4.93
|
36,500 | 4.91 | 5.13 | 4.91 | 0 | 3,000 | -0.1 | |
18/07/2016 |
4.91
|
86,380 | 4.46 | 4.91 | 4.49 | 0 | 0 | 0 | |
15/07/2016 |
4.46
|
19,700 | 4.60 | 4.60 | 4.46 | 0 | 0 | 0 | |
14/07/2016 |
4.60
|
51,000 | 4.52 | 4.66 | 4.49 | 0 | 0 | 0 | |
13/07/2016 |
4.52
|
28,800 | 4.52 | 4.57 | 4.52 | 0 | 0 | 0 | |
12/07/2016 |
4.52
|
44,700 | 4.38 | 4.71 | 4.38 | 0 | 0 | 0 | |
11/07/2016 |
4.38
|
62,500 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 | |
08/07/2016 |
4.52
|
23,600 | 4.57 | 4.68 | 4.43 | 0 | 0 | 0 | |
07/07/2016 |
4.57
|
28,820 | 4.35 | 4.63 | 4.35 | 0 | 0 | 0 | |
06/07/2016 |
4.35
|
12,900 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 | |
05/07/2016 |
4.35
|
52,710 | 4.63 | 4.63 | 4.30 | 0 | 0 | 0 | |
04/07/2016 |
4.63
|
33,100 | 4.71 | 4.77 | 4.60 | 0 | 0 | 0 | |
01/07/2016 |
4.71
|
46,700 | 4.52 | 4.91 | 4.54 | 0 | 0 | 0 | |
30/06/2016 |
4.52
|
158,800 | 4.13 | 4.52 | 4.05 | 0 | 0 | 0 | |
29/06/2016 |
4.13
|
161,900 | 4.57 | 4.79 | 4.13 | 0 | 0 | 0 | |
28/06/2016 |
4.57
|
35,000 | 4.68 | 4.71 | 4.43 | 0 | 0 | 0 | |
27/06/2016 |
4.68
|
29,600 | 4.71 | 4.71 | 4.24 | 0 | 1,000 | -0.0 | |
24/06/2016 |
4.71
|
89,400 | 4.93 | 4.93 | 4.46 | 0 | 0 | 0 | |
23/06/2016 |
4.93
|
59,600 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 | |
22/06/2016 |
4.99
|
50,300 | 5.02 | 5.04 | 4.88 | 1,000 | 0 | 0.0 | |
21/06/2016 |
5.02
|
103,500 | 4.57 | 5.02 | 4.71 | 0 | 0 | 0 | |
20/06/2016 |
4.57
|
87,000 | 4.16 | 4.57 | 4.16 | 0 | 19,000 | -0.3 | |
17/06/2016 |
4.16
|
19,800 | 4.13 | 4.27 | 3.96 | 0 | 0 | 0 | |
16/06/2016 |
4.13
|
64,000 | 3.85 | 4.21 | 3.82 | 0 | 0 | 0 | |
15/06/2016 |
3.85
|
103,900 | 4.16 | 4.16 | 3.85 | 0 | 1,000 | -0.0 | |
14/06/2016 |
4.16
|
61,410 | 4.35 | 4.43 | 4.16 | 0 | 0 | 0 | |
13/06/2016 |
4.35
|
76,400 | 4.27 | 4.66 | 4.27 | 0 | 0 | 0 | |
10/06/2016 |
4.27
|
92,940 | 4.18 | 4.46 | 4.07 | 0 | 0 | 0 | |
09/06/2016 |
4.18
|
82,907 | 3.85 | 4.21 | 3.96 | 0 | 0 | 0 | |
08/06/2016 |
3.85
|
87,720 | 3.52 | 3.85 | 3.55 | 0 | 0 | 0 | |
07/06/2016 |
3.52
|
52,600 | 3.52 | 3.55 | 3.52 | 0 | 0 | 0 | |
06/06/2016 |
3.52
|
45,100 | 3.41 | 3.57 | 3.44 | 0 | 0 | 0 | |
03/06/2016 |
3.41
|
99,100 | 3.46 | 3.52 | 3.38 | 0 | 3,900 | -0.0 | |
02/06/2016 |
3.46
|
64,400 | 3.49 | 3.52 | 3.44 | 0 | 1,300 | -0.0 | |
01/06/2016 |
3.49
|
35,200 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 | |
31/05/2016 |
3.55
|
52,400 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 | |
30/05/2016 |
3.55
|
57,900 | 3.55 | 3.57 | 3.49 | 0 | 13,000 | -0.2 | |
27/05/2016 |
3.55
|
73,200 | 3.55 | 3.57 | 3.49 | 0 | 0 | 0 | |
26/05/2016 |
3.55
|
32,100 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 | |
25/05/2016 |
3.55
|
66,100 | 3.52 | 3.60 | 3.52 | 0 | 0 | 0 | |
24/05/2016 |
3.52
|
71,200 | 3.55 | 3.57 | 3.52 | 0 | 0 | 0 | |
23/05/2016 |
3.55
|
69,300 | 3.49 | 3.60 | 3.49 | 200 | 0 | 0.0 | |
20/05/2016 |
3.49
|
102,936 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 | |
19/05/2016 |
3.49
|
203,000 | 3.33 | 3.57 | 3.24 | 0 | 0 | 0 | |
18/05/2016 |
3.33
|
127,800 | 3.46 | 3.46 | 3.33 | 0 | 0 | 0 | |
17/05/2016 |
3.46
|
288,621 | 3.60 | 3.63 | 3.44 | 0 | 0 | 0 | |
16/05/2016 |
3.60
|
190,500 | 3.60 | 3.71 | 3.57 | 0 | 0 | 0 | |
13/05/2016 |
3.60
|
150,207 | 3.41 | 3.69 | 3.46 | 0 | 0 | 0 | |
12/05/2016 |
3.41
|
316,000 | 3.57 | 3.60 | 3.35 | 100 | 0 | 0.0 | |
11/05/2016 |
3.57
|
251,266 | 3.35 | 3.57 | 3.35 | 0 | 0 | 0 | |
10/05/2016 |
3.35
|
279,320 | 3.05 | 3.35 | 2.99 | 0 | 0 | 0 | |
09/05/2016 |
3.05
|
96,607 | 2.88 | 3.16 | 2.77 | 0 | 0 | 0 | |
06/05/2016 |
2.88
|
124,500 | 2.88 | 3.05 | 2.88 | 500 | 0 | 0.0 | |
05/05/2016 |
2.88
|
383,256 | 2.63 | 2.88 | 2.66 | 9,500 | 100 | 0.1 | |
04/05/2016 |
2.63
|
96,014 | 2.44 | 2.66 | 2.38 | 0 | 0 | 0 |