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) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
20/09/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
19/09/2016 |
7.33
|
200 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 | |
16/09/2016 |
7.50
|
100 | 7.33 | 7.50 | 7.50 | 100 | 0 | 0.0 | |
15/09/2016 |
7.33
|
100 | 7.83 | 7.83 | 7.33 | 0 | 0 | 0 | |
14/09/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/09/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/09/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/09/2016 |
7.83
|
200 | 7.92 | 7.92 | 7.50 | 200 | 0 | 0.0 | |
08/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
06/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
01/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
31/08/2016 |
7.92
|
15,800 | 8 | 8.33 | 7.25 | 600 | 0 | 0.0 | |
30/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
29/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
26/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
25/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
24/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
23/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
22/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
19/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
18/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
17/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
16/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
15/08/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
12/08/2016 |
8
|
200 | 8.08 | 8.08 | 8 | 200 | 0 | 0.0 | |
11/08/2016 |
8.08
|
100 | 8.92 | 8.92 | 8.08 | 0 | 0 | 0 | |
10/08/2016 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/08/2016 |
8.92
|
700 | 8.25 | 8.92 | 8.25 | 700 | 0 | 0.0 | |
08/08/2016 |
8.25
|
10,100 | 8.33 | 8.33 | 7.50 | 6,300 | 0 | 0.1 | |
05/08/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
04/08/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/08/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
02/08/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
01/08/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/07/2016 |
8.33
|
3,000 | 8.92 | 8.92 | 8.33 | 0 | 0 | 0 | |
28/07/2016 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
27/07/2016 |
8.92
|
3,000 | 8.92 | 8.92 | 8.33 | 0 | 0 | 0 | |
26/07/2016 |
8.92
|
100 | 8.25 | 8.92 | 8.92 | 100 | 0 | 0.0 | |
25/07/2016 |
8.25
|
7,200 | 8.33 | 8.33 | 8.25 | 7,200 | 0 | 0.1 | |
22/07/2016 |
8.33
|
192,300 | 7.92 | 8.33 | 7.33 | 19,900 | 0 | 0.2 | |
21/07/2016 |
7.92
|
2,000 | 7.75 | 7.92 | 7.92 | 100 | 0 | 0.0 | |
20/07/2016 |
7.75
|
4,500 | 7.75 | 7.75 | 7.08 | 100 | 0 | 0.0 | |
19/07/2016 |
7.75
|
9,400 | 8.58 | 8.58 | 7.75 | 0 | 0 | 0 | |
18/07/2016 |
8.58
|
100 | 8.25 | 8.58 | 8.58 | 100 | 0 | 0.0 | |
15/07/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
14/07/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
13/07/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
12/07/2016 |
8.25
|
600 | 7.92 | 8.25 | 7.33 | 100 | 0 | 0.0 | |
11/07/2016 |
7.92
|
7,300 | 7.83 | 7.92 | 7.25 | 100 | 0 | 0.0 | |
08/07/2016 |
7.83
|
5,900 | 8.42 | 8.42 | 7.83 | 0 | 0 | 0 | |
07/07/2016 |
8.42
|
4,100 | 8.50 | 8.50 | 7.92 | 100 | 0 | 0.0 | |
06/07/2016 |
8.50
|
100 | 8.25 | 8.50 | 8.50 | 100 | 0 | 0.0 | |
05/07/2016 |
8.25
|
1,600 | 8.50 | 8.67 | 7.67 | 300 | 0 | 0.0 | |
04/07/2016 |
8.50
|
300 | 7.92 | 8.58 | 7.42 | 200 | 0 | 0.0 | |
01/07/2016 |
7.92
|
100 | 8.75 | 8.75 | 7.92 | 0 | 0 | 0 | |
30/06/2016 |
8.75
|
12,700 | 8.08 | 8.75 | 8.75 | 0 | 0 | 0 | |
29/06/2016 |
8.08
|
5,100 | 8.08 | 8.25 | 8.08 | 100 | 0 | 0.0 | |
28/06/2016 |
8.08
|
1,100 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
27/06/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
27/06/2016 |
8.17
|
300 | 7.92 | 8.17 | 7.83 | 100 | 0 | 0.0 | |
24/06/2016 |
7.92
|
5,000 | 7.99 | 7.99 | 7.46 | 100 | 0 | 0.0 | |
23/06/2016 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
22/06/2016 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
21/06/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
20/06/2016 |
7.99
|
2,100 | 7.99 | 7.99 | 7.69 | 100 | 0 | 0.0 | |
17/06/2016 |
7.99
|
2,000 | 7.84 | 7.99 | 7.23 | 100 | 0 | 0.0 | |
16/06/2016 |
7.84
|
10,100 | 7.99 | 8.30 | 7.84 | 100 | 0 | 0.0 | |
15/06/2016 |
7.99
|
1,000 | 7.92 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/06/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/06/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
10/06/2016 |
7.92
|
9,600 | 7.76 | 7.92 | 7.54 | 100 | 0 | 0.0 | |
09/06/2016 |
7.76
|
5,100 | 7.69 | 7.76 | 7.61 | 100 | 0 | 0.0 | |
08/06/2016 |
7.69
|
7,100 | 8.22 | 8.22 | 7.69 | 0 | 0 | 0 | |
07/06/2016 |
8.22
|
1,100 | 7.99 | 8.22 | 7.92 | 100 | 0 | 0.0 | |
06/06/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
03/06/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
02/06/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
01/06/2016 |
7.99
|
42,000 | 7.76 | 7.99 | 7.61 | 100 | 0 | 0.0 | |
31/05/2016 |
7.76
|
22,100 | 7.54 | 7.76 | 7.69 | 100 | 0 | 0.0 | |
30/05/2016 |
7.54
|
300 | 7.99 | 7.99 | 7.54 | 0 | 0 | 0 | |
27/05/2016 |
7.99
|
16,400 | 7.99 | 8.15 | 7.69 | 400 | 0 | 0.0 | |
26/05/2016 |
7.99
|
17,700 | 8.22 | 8.22 | 7.46 | 200 | 0 | 0.0 | |
25/05/2016 |
8.22
|
5,100 | 8.37 | 8.37 | 7.92 | 100 | 0 | 0.0 | |
24/05/2016 |
8.37
|
9,600 | 7.99 | 8.37 | 7.31 | 2,100 | 0 | 0.0 | |
23/05/2016 |
7.99
|
5,100 | 7.38 | 7.99 | 6.85 | 100 | 0 | 0.0 | |
20/05/2016 |
7.38
|
9,700 | 7.99 | 8.30 | 7.23 | 200 | 0 | 0.0 | |
19/05/2016 |
7.99
|
86,300 | 7.61 | 7.99 | 6.85 | 100 | 0 | 0.0 | |
18/05/2016 |
7.61
|
48,100 | 8.30 | 8.30 | 7.54 | 0 | 0 | 0 | |
17/05/2016 |
8.30
|
1,100 | 8.37 | 8.37 | 7.61 | 0 | 0 | 0 | |
16/05/2016 |
8.37
|
23,800 | 7.99 | 8.37 | 7.38 | 0 | 0 | 0 | |
13/05/2016 |
7.99
|
17,200 | 8.15 | 8.15 | 7.99 | 0 | 0 | 0 | |
12/05/2016 |
8.15
|
20,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
11/05/2016 |
8.15
|
7,918 | 8.15 | 8.37 | 8.07 | 100 | 0 | 0.0 | |
10/05/2016 |
8.15
|
5,830 | 7.99 | 8.68 | 7.99 | 300 | 0 | 0.0 | |
09/05/2016 |
7.99
|
9,370 | 7.99 | 8.75 | 7.99 | 100 | 0 | 0.0 | |
06/05/2016 |
7.99
|
140,400 | 7.61 | 8.37 | 7.84 | 200 | 0 | 0.0 | |
05/05/2016 |
7.61
|
31,540 | 8.15 | 8.15 | 7.54 | 100 | 0 | 0.0 | |
04/05/2016 |
8.15
|
23,819 | 7.61 | 8.15 | 7.31 | 3,000 | 0 | 0.0 |