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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2016 |
14.50
|
130 | 14.25 | 14.50 | 14.25 | 130 | 0 | 0.0 | |
09/09/2016 |
14.25
|
6,560 | 14.13 | 14.25 | 13.15 | 2,090 | 0 | 0.1 | |
08/09/2016 |
14.13
|
170 | 14.25 | 14.25 | 13.27 | 30 | 120 | -0.0 | |
07/09/2016 |
14.25
|
120 | 14.01 | 14.25 | 14.25 | 120 | 0 | 0.0 | |
06/09/2016 |
14.01
|
40 | 13.51 | 14.01 | 14.01 | 40 | 0 | 0.0 | |
05/09/2016 |
13.51
|
710 | 14.50 | 14.50 | 13.51 | 60 | 0 | 0.0 | |
01/09/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
31/08/2016 |
14.50
|
150 | 14.50 | 14.50 | 14.50 | 50 | 0 | 0.0 | |
30/08/2016 |
14.50
|
100 | 14.25 | 14.50 | 14.38 | 100 | 0 | 0.0 | |
29/08/2016 |
14.25
|
20,570 | 14.50 | 14.50 | 13.51 | 120 | 0 | 0.0 | |
26/08/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
25/08/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
24/08/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
23/08/2016 |
14.50
|
30 | 14.50 | 14.50 | 14.50 | 30 | 0 | 0.0 | |
22/08/2016 |
14.50
|
60 | 14.74 | 14.74 | 14.38 | 50 | 0 | 0.0 | |
19/08/2016 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
18/08/2016 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
17/08/2016 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
16/08/2016 |
14.74
|
220 | 14.74 | 14.74 | 13.76 | 40 | 0 | 0.0 | |
15/08/2016 |
14.74
|
120 | 14.99 | 14.99 | 14.01 | 20 | 0 | 0.0 | |
12/08/2016 |
14.99
|
40 | 14.99 | 14.99 | 14.99 | 40 | 0 | 0.0 | |
11/08/2016 |
14.99
|
50 | 15.73 | 15.73 | 14.74 | 30 | 0 | 0.0 | |
10/08/2016 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
09/08/2016 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
08/08/2016 |
15.73
|
40 | 14.74 | 15.73 | 15.60 | 40 | 0 | 0.0 | |
05/08/2016 |
14.74
|
1,450 | 14.50 | 14.74 | 13.51 | 50 | 0 | 0.0 | |
04/08/2016 |
14.50
|
110 | 14.50 | 14.74 | 14.50 | 60 | 0 | 0.0 | |
03/08/2016 |
14.50
|
220 | 14.74 | 15.73 | 14.50 | 200 | 0 | 0.0 | |
02/08/2016 |
14.74
|
50 | 15.11 | 15.11 | 14.25 | 10 | 0 | 0.0 | |
01/08/2016 |
15.11
|
10 | 15.24 | 15.24 | 15.11 | 10 | 0 | 0.0 | |
29/07/2016 |
15.24
|
1,000 | 14.50 | 15.24 | 14.50 | 1,000 | 0 | 0.1 | |
28/07/2016 |
14.50
|
70 | 14.74 | 14.74 | 14.50 | 60 | 0 | 0.0 | |
27/07/2016 |
14.74
|
580 | 14.74 | 14.74 | 13.76 | 10 | 570 | -0.0 | |
26/07/2016 |
14.74
|
5,020 | 14.99 | 14.99 | 14.01 | 10 | 0 | 0.0 | |
25/07/2016 |
14.99
|
30 | 15.36 | 15.36 | 14.38 | 10 | 0 | 0.0 | |
22/07/2016 |
15.36
|
10 | 14.74 | 15.36 | 15.36 | 10 | 0 | 0.0 | |
21/07/2016 |
14.74
|
1,010 | 14.74 | 15.24 | 14.74 | 10 | 420 | -0.0 | |
20/07/2016 |
14.74
|
50 | 14.62 | 15.24 | 14.74 | 30 | 0 | 0.0 | |
19/07/2016 |
14.62
|
2,210 | 14.62 | 14.74 | 13.64 | 240 | 0 | 0.0 | |
18/07/2016 |
14.62
|
510 | 14.25 | 15.24 | 13.51 | 410 | 0 | 0.0 | |
15/07/2016 |
14.25
|
1,530 | 13.64 | 14.50 | 12.90 | 60 | 800 | -0.0 | |
14/07/2016 |
13.64
|
4,390 | 14.62 | 15.60 | 13.64 | 210 | 2,600 | -0.2 | |
13/07/2016 |
14.62
|
770 | 14.01 | 14.62 | 13.15 | 730 | 0 | 0.0 | |
12/07/2016 |
14.01
|
20 | 13.51 | 14.01 | 14.01 | 20 | 0 | 0.0 | |
11/07/2016 |
13.51
|
150 | 12.90 | 13.64 | 12.02 | 140 | 0 | 0.0 | |
08/07/2016 |
12.90
|
260 | 12.29 | 12.90 | 12.90 | 260 | 0 | 0.0 | |
07/07/2016 |
12.29
|
70 | 12.29 | 12.29 | 11.45 | 60 | 10 | 0.0 | |
06/07/2016 |
12.29
|
120 | 12.78 | 12.78 | 12.29 | 0 | 120 | -0.0 | |
05/07/2016 |
12.78
|
90 | 12.07 | 12.78 | 12.78 | 90 | 0 | 0.0 | |
04/07/2016 |
12.07
|
740 | 12.29 | 13.15 | 11.57 | 210 | 0 | 0.0 | |
01/07/2016 |
12.29
|
510 | 11.50 | 12.29 | 10.71 | 480 | 0 | 0.0 | |
30/06/2016 |
11.50
|
50 | 11.50 | 11.50 | 11.50 | 50 | 0 | 0.0 | |
29/06/2016 |
11.50
|
2,450 | 10.79 | 11.52 | 10.15 | 70 | 0 | 0.0 | |
28/06/2016 |
10.79
|
70 | 10.89 | 10.89 | 10.79 | 20 | 0 | 0.0 | |
27/06/2016 |
10.89
|
40 | 10.32 | 10.89 | 10.89 | 40 | 0 | 0.0 | |
24/06/2016 |
10.32
|
590 | 10.44 | 10.89 | 10.10 | 570 | 0 | 0.0 | |
23/06/2016 |
10.44
|
60 | 10.57 | 10.91 | 10.44 | 20 | 0 | 0.0 | |
22/06/2016 |
10.57
|
1,030 | 10.64 | 11.16 | 10.32 | 110 | 0 | 0.0 | |
21/06/2016 |
10.64
|
720 | 11.43 | 11.43 | 10.64 | 60 | 0 | 0.0 | |
20/06/2016 |
11.43
|
360 | 11.77 | 11.77 | 10.96 | 60 | 0 | 0.0 | |
17/06/2016 |
11.77
|
120 | 11.06 | 11.77 | 11.77 | 120 | 0 | 0.0 | |
16/06/2016 |
11.06
|
5,010 | 10.35 | 11.06 | 11.06 | 10 | 0 | 0.0 | |
15/06/2016 |
10.35
|
1,150 | 11.11 | 11.11 | 10.35 | 1,070 | 0 | 0.0 | |
14/06/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
13/06/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
10/06/2016 |
11.11
|
60 | 11.11 | 11.11 | 11.11 | 60 | 0 | 0.0 | |
09/06/2016 |
11.11
|
2,390 | 10.42 | 11.11 | 10.42 | 590 | 510 | 0.0 | |
08/06/2016 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
07/06/2016 |
10.42
|
11,870 | 10.44 | 10.52 | 10.07 | 580 | 5,430 | -0.2 | |
06/06/2016 |
10.44
|
430 | 10.57 | 10.57 | 9.83 | 400 | 0 | 0.0 | |
03/06/2016 |
10.57
|
50 | 10.57 | 10.57 | 10.57 | 50 | 0 | 0.0 | |
02/06/2016 |
10.57
|
1,080 | 10.44 | 10.57 | 10.07 | 850 | 610 | 0.0 | |
01/06/2016 |
10.44
|
1,700 | 10.35 | 10.44 | 9.83 | 300 | 50 | 0.0 | |
31/05/2016 |
10.35
|
1,110 | 10.37 | 10.37 | 9.66 | 1,100 | 0 | 0.0 | |
30/05/2016 |
10.37
|
3,230 | 9.85 | 10.37 | 9.83 | 230 | 0 | 0.0 | |
27/05/2016 |
9.85
|
450 | 9.88 | 9.88 | 9.41 | 200 | 0 | 0.0 | |
26/05/2016 |
9.88
|
100 | 9.93 | 9.93 | 9.88 | 100 | 0 | 0.0 | |
25/05/2016 |
9.93
|
200 | 9.95 | 9.95 | 9.53 | 190 | 0 | 0.0 | |
24/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/05/2016 |
9.95
|
700 | 9.56 | 9.95 | 9.61 | 230 | 0 | 0.0 | |
23/05/2016 |
9.56
|
190 | 9.85 | 9.85 | 9.49 | 70 | 0 | 0.0 | |
20/05/2016 |
9.85
|
4,060 | 9.78 | 9.90 | 9.53 | 1,050 | 0 | 0.0 | |
19/05/2016 |
9.78
|
10 | 9.82 | 9.82 | 9.78 | 0 | 0 | 0 | |
18/05/2016 |
9.82
|
30 | 9.82 | 9.82 | 9.82 | 30 | 0 | 0.0 | |
17/05/2016 |
9.82
|
1,000 | 9.78 | 9.85 | 9.46 | 890 | 770 | 0.0 | |
16/05/2016 |
9.78
|
3,010 | 9.82 | 9.82 | 9.78 | 0 | 0 | 0 | |
13/05/2016 |
9.82
|
3,150 | 9.87 | 9.87 | 9.53 | 50 | 0 | 0.0 | |
12/05/2016 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
11/05/2016 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
10/05/2016 |
9.87
|
400 | 9.90 | 9.90 | 9.75 | 200 | 0 | 0.0 | |
09/05/2016 |
9.90
|
20 | 9.92 | 9.92 | 9.90 | 20 | 0 | 0.0 | |
06/05/2016 |
9.92
|
30 | 9.92 | 9.92 | 9.92 | 30 | 0 | 0.0 | |
05/05/2016 |
9.92
|
780 | 9.87 | 9.99 | 9.78 | 110 | 0 | 0.0 | |
04/05/2016 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
29/04/2016 |
9.87
|
50 | 9.78 | 9.90 | 9.78 | 40 | 0 | 0.0 | |
28/04/2016 |
9.78
|
16,030 | 9.99 | 9.99 | 9.41 | 550 | 1,640 | -0.0 | |
27/04/2016 |
9.99
|
40 | 9.90 | 9.99 | 9.97 | 40 | 0 | 0.0 | |
26/04/2016 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/04/2016 |
9.90
|
750 | 10.11 | 10.11 | 9.90 | 0 | 0 | 0 | |
22/04/2016 |
10.11
|
150 | 10.02 | 10.11 | 10.02 | 150 | 0 | 0.0 | |
21/04/2016 |
10.02
|
1,570 | 10.02 | 10.21 | 9.61 | 1,570 | 0 | 0.1 |