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) |
-1.70 | -4.93% | 7,200 | 0 | 0 |
32
36
32.80
|
2 tháng
(2024-07-22) |
3.60 | 12.33% | 26,300 | 0 | -0.0 |
29.20
36
32.80
|
3 tháng
(2024-06-24) |
2.90 | 9.70% | 34,600 | -600 | -0.0 |
29.20
36
32.80
|
6 tháng
(2024-03-25) |
4.83 | 17.27% | 411,274 | -23,831 | -0.7 |
26.59
36
32.80
|
12 tháng
(2023-09-26) |
10.37 | 46.26% | 1,344,902 | -152,335 | -4.2 |
22.43
36
32.80
|
24 tháng
(2022-10-03) |
8.70 | 36.09% | 3,789,972 | -332,034 | -8.8 |
21.15
36
32.80
|
36 tháng
(2021-10-06) |
6.82 | 26.26% | 21,537,461 | -408,450 | -12.1 |
18.36
36
32.80
|
60 tháng
(2019-10-17) |
10.46 | 46.82% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.74
|
110,120 | 9.74 | 9.74 | 9.68 | 0 | 0 | 0 | |
20/09/2016 |
9.74
|
172,757 | 9.62 | 9.74 | 9.62 | 0 | 0 | 0 | |
19/09/2016 |
9.62
|
90,520 | 9.56 | 9.68 | 9.56 | 23,900 | 0 | 0.4 | |
16/09/2016 |
9.56
|
219,115 | 9.74 | 9.74 | 9.56 | 0 | 0 | 0 | |
15/09/2016 |
9.74
|
120,210 | 9.80 | 9.80 | 9.74 | 700 | 0 | 0.0 | |
14/09/2016 |
9.80
|
140,988 | 9.86 | 9.86 | 9.74 | 11,500 | 0 | 0.2 | |
13/09/2016 |
9.86
|
404,831 | 9.74 | 9.92 | 9.68 | 0 | 0 | 0 | |
12/09/2016 |
9.74
|
244,118 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 | |
09/09/2016 |
9.80
|
132,766 | 9.92 | 10.04 | 9.80 | 0 | 0 | 0 | |
08/09/2016 |
9.92
|
354,578 | 9.68 | 9.98 | 9.68 | 80,945 | 0 | 1.4 | |
07/09/2016 |
9.68
|
287,758 | 9.62 | 9.68 | 9.56 | 150,000 | 0 | 2.4 | |
06/09/2016 |
9.62
|
233,644 | 9.56 | 9.62 | 9.45 | 83,135 | 0 | 1.3 | |
05/09/2016 |
9.56
|
65,510 | 9.45 | 9.56 | 9.45 | 0 | 0 | 0 | |
01/09/2016 |
9.45
|
132,426 | 9.62 | 9.62 | 9.45 | 1,100 | 0 | 0.0 | |
31/08/2016 |
9.62
|
78,528 | 9.62 | 9.62 | 9.56 | 2,700 | 0 | 0.0 | |
30/08/2016 |
9.62
|
78,000 | 9.62 | 9.68 | 9.62 | 0 | 0 | 0 | |
29/08/2016 |
9.62
|
123,810 | 9.74 | 9.80 | 9.62 | 200 | 0 | 0.0 | |
26/08/2016 |
9.74
|
119,414 | 9.68 | 9.74 | 9.62 | 3,000 | 0 | 0.0 | |
25/08/2016 |
9.68
|
81,584 | 9.74 | 9.74 | 9.62 | 0 | 0 | 0 | |
24/08/2016 |
9.74
|
100,744 | 9.80 | 9.80 | 9.74 | 40,000 | 2,534 | 0.6 | |
23/08/2016 |
9.80
|
87,182 | 9.86 | 9.86 | 9.56 | 0 | 0 | 0 | |
22/08/2016 |
9.86
|
160,250 | 9.86 | 9.98 | 9.74 | 120 | 6,050 | -0.1 | |
19/08/2016 |
9.86
|
275,050 | 9.74 | 9.98 | 9.80 | 0 | 1,100 | -0.0 | |
18/08/2016 |
9.74
|
206,001 | 9.80 | 9.98 | 9.74 | 0 | 900 | -0.0 | |
17/08/2016 |
9.80
|
111,600 | 9.86 | 10.04 | 9.80 | 2,900 | 0 | 0.0 | |
16/08/2016 |
9.86
|
413,106 | 9.68 | 10.04 | 9.68 | 200 | 10,000 | -0.2 | |
15/08/2016 |
9.68
|
125,511 | 9.45 | 9.68 | 9.51 | 0 | 0 | 0 | |
12/08/2016 |
9.45
|
261,590 | 9.33 | 9.56 | 9.33 | 0 | 0 | 0 | |
11/08/2016 |
9.33
|
91,731 | 9.39 | 9.39 | 8.50 | 200 | 0 | 0.0 | |
10/08/2016 |
9.39
|
27,520 | 9.39 | 9.39 | 9.33 | 0 | 0 | 0 | |
09/08/2016 |
9.39
|
80,346 | 9.39 | 9.51 | 9.39 | 0 | 0 | 0 | |
08/08/2016 |
9.39
|
227,531 | 9.27 | 9.39 | 9.21 | 167,900 | 0 | 2.7 | |
05/08/2016 |
9.27
|
121,500 | 9.27 | 9.33 | 9.15 | 0 | 0 | 0 | |
04/08/2016 |
9.27
|
159,773 | 9.21 | 9.45 | 9.27 | 0 | 0 | 0 | |
03/08/2016 |
9.21
|
89,660 | 9.33 | 9.39 | 9.21 | 0 | 0 | 0 | |
02/08/2016 |
9.33
|
65,500 | 9.39 | 9.51 | 9.27 | 100 | 0 | 0.0 | |
01/08/2016 |
9.39
|
227,206 | 9.51 | 9.62 | 9.39 | 26,200 | 2,000 | 0.4 | |
29/07/2016 |
9.51
|
115,501 | 9.45 | 9.51 | 9.39 | 62,400 | 22,800 | 0.6 | |
28/07/2016 |
9.45
|
176,236 | 9.56 | 9.56 | 9.39 | 116,600 | 0 | 1.9 | |
27/07/2016 |
9.56
|
246,987 | 9.21 | 9.56 | 9.15 | 99,000 | 19,000 | 1.3 | |
26/07/2016 |
9.21
|
119,031 | 9.21 | 9.33 | 9.09 | 20,000 | 200 | 0.3 | |
25/07/2016 |
9.21
|
110,119 | 9.27 | 9.33 | 9.21 | 1,400 | 1,200 | 0.0 | |
22/07/2016 |
9.27
|
307,610 | 9.45 | 9.56 | 9.21 | 0 | 0 | 0 | |
21/07/2016 |
9.45
|
299,831 | 9.51 | 9.51 | 9.39 | 0 | 0 | 0 | |
20/07/2016 |
9.51
|
113,158 | 9.56 | 9.56 | 9.45 | 0 | 0 | 0 | |
19/07/2016 |
9.56
|
139,429 | 9.62 | 9.62 | 9.51 | 0 | 0 | 0 | |
18/07/2016 |
9.62
|
127,957 | 9.62 | 9.68 | 9.56 | 0 | 0 | 0 | |
15/07/2016 |
9.62
|
176,000 | 9.68 | 9.68 | 9.51 | 0 | 0 | 0 | |
14/07/2016 |
9.68
|
349,820 | 9.80 | 9.80 | 9.56 | 26,700 | 47,520 | -0.3 | |
13/07/2016 |
9.80
|
232,507 | 9.74 | 9.86 | 9.74 | 0 | 30,000 | -0.5 | |
12/07/2016 |
9.74
|
247,700 | 9.68 | 9.74 | 9.62 | 0 | 30,000 | -0.5 | |
11/07/2016 |
9.68
|
274,607 | 9.80 | 9.86 | 9.62 | 5,100 | 30,000 | -0.4 | |
08/07/2016 |
9.80
|
284,113 | 9.92 | 9.92 | 9.80 | 1,200 | 78 | 0.0 | |
07/07/2016 |
9.92
|
292,383 | 9.86 | 10.04 | 9.86 | 0 | 30,000 | -0.5 | |
06/07/2016 |
9.86
|
332,825 | 9.98 | 9.98 | 9.80 | 0 | 7,000 | -0.1 | |
05/07/2016 |
9.98
|
468,473 | 10.04 | 10.04 | 9.86 | 24,400 | 2,000 | 0.4 | |
04/07/2016 |
10.04
|
253,016 | 10.10 | 10.15 | 9.98 | 100 | 7,000 | -0.1 | |
01/07/2016 |
10.10
|
290,992 | 10.04 | 10.15 | 10.04 | 0 | 7,000 | -0.1 | |
30/06/2016 |
10.04
|
227,827 | 10.15 | 10.27 | 9.98 | 0 | 6,700 | -0.1 | |
29/06/2016 |
10.15
|
291,418 | 9.98 | 10.15 | 10.04 | 1,000 | 0 | 0.0 | |
28/06/2016 |
9.98
|
371,033 | 9.98 | 9.98 | 9.86 | 1,000 | 0 | 0.0 | |
27/06/2016 |
9.98
|
249,993 | 9.98 | 9.98 | 9.68 | 0 | 0 | 0 | |
24/06/2016 |
9.98
|
1,134,620 | 10.45 | 10.57 | 9.51 | 0 | 4,000 | -0.1 | |
23/06/2016 |
10.45
|
230,548 | 10.39 | 10.51 | 10.39 | 0 | 5,400 | -0.1 | |
22/06/2016 |
10.39
|
256,615 | 10.39 | 10.45 | 10.39 | 2,800 | 4,000 | -0.0 | |
21/06/2016 |
10.39
|
411,046 | 10.57 | 10.63 | 10.39 | 2,200 | 4,000 | -0.0 | |
20/06/2016 |
10.57
|
290,034 | 10.39 | 10.57 | 10.39 | 0 | 2,000 | -0.0 | |
17/06/2016 |
10.39
|
753,710 | 10.57 | 10.57 | 10.27 | 0 | 85,000 | -1.5 | |
16/06/2016 |
10.57
|
626,606 | 10.75 | 10.75 | 10.51 | 6,000 | 2,000 | 0.1 | |
15/06/2016 |
10.75
|
442,318 | 10.86 | 10.86 | 10.63 | 0 | 3,000 | -0.1 | |
14/06/2016 |
10.86
|
383,711 | 10.69 | 10.86 | 10.57 | 0 | 100 | -0.0 | |
13/06/2016 |
10.69
|
727,482 | 11.04 | 11.04 | 10.63 | 1,000 | 2,000 | -0.0 | |
10/06/2016 |
11.04
|
1,627,172 | 10.75 | 11.16 | 10.63 | 5,000 | 9,000 | -0.1 | |
09/06/2016 |
10.75
|
818,290 | 10.63 | 10.75 | 10.57 | 15,500 | 3,200 | 0.2 | |
08/06/2016 |
10.63
|
758,640 | 10.57 | 10.75 | 10.63 | 22,000 | 4,000 | 0.3 | |
07/06/2016 |
10.57
|
419,342 | 10.57 | 10.69 | 10.45 | 1,000 | 0 | 0.0 | |
06/06/2016 |
10.57
|
1,328,027 | 10.39 | 10.92 | 10.33 | 7,700 | 100 | 0.1 | |
03/06/2016 |
10.39
|
392,478 | 10.45 | 10.51 | 10.33 | 1,000 | 62,500 | -1.1 | |
02/06/2016 |
10.45
|
401,772 | 10.33 | 10.45 | 10.27 | 18,000 | 0 | 0.3 | |
01/06/2016 |
10.33
|
510,560 | 10.15 | 10.45 | 10.10 | 0 | 500 | -0.0 | |
31/05/2016 |
10.15
|
540,285 | 10.10 | 10.33 | 9.98 | 2,800 | 52,200 | -0.8 | |
30/05/2016 |
10.10
|
276,300 | 10.15 | 10.15 | 10.04 | 23,000 | 1,590 | 0.4 | |
27/05/2016 |
10.15
|
333,610 | 10.27 | 10.27 | 10.04 | 0 | 29,600 | -0.5 | |
26/05/2016 |
10.27
|
373,600 | 10.45 | 10.51 | 10.27 | 0 | 0 | 0 | |
25/05/2016: Cổ tức tiền mặt tỉ lệ: 21% | |||||||||
25/05/2016 |
10.45
|
513,155 | 10.57 | 11.22 | 10.45 | 1,000 | 31 | 0.0 | |
24/05/2016 |
10.57
|
820,355 | 10.46 | 10.62 | 10.46 | 11,400 | 0 | 0.2 | |
23/05/2016 |
10.46
|
484,530 | 10.46 | 10.52 | 10.41 | 2,200 | 63,200 | -1.2 | |
20/05/2016 |
10.46
|
447,090 | 10.41 | 10.52 | 10.36 | 5,000 | 42,000 | -0.7 | |
19/05/2016 |
10.41
|
562,387 | 10.57 | 10.57 | 10.41 | 20,000 | 42,000 | -0.4 | |
18/05/2016 |
10.57
|
838,423 | 10.57 | 10.73 | 10.46 | 42,900 | 0 | 0.9 | |
17/05/2016 |
10.57
|
1,547,940 | 10.36 | 10.73 | 10.41 | 3,000 | 80,100 | -1.5 | |
16/05/2016 |
10.36
|
646,674 | 10.25 | 10.52 | 10.30 | 0 | 50,900 | -1.0 | |
13/05/2016 |
10.25
|
533,607 | 10.30 | 10.41 | 10.20 | 0 | 0 | 0 | |
12/05/2016 |
10.30
|
499,879 | 10.30 | 10.46 | 10.25 | 0 | 54,000 | -1.1 | |
11/05/2016 |
10.30
|
357,003 | 10.15 | 10.30 | 10.20 | 0 | 0 | 0 | |
10/05/2016 |
10.15
|
910,800 | 9.88 | 10.25 | 9.99 | 0 | 0 | 0 | |
09/05/2016 |
9.88
|
192,300 | 9.93 | 10.04 | 9.88 | 0 | 0 | 0 | |
06/05/2016 |
9.93
|
225,463 | 9.93 | 9.99 | 9.83 | 0 | 0 | 0 | |
05/05/2016 |
9.93
|
302,430 | 9.88 | 10.09 | 9.78 | 500 | 17,600 | -0.3 | |
04/05/2016 |
9.88
|
287,400 | 9.99 | 9.99 | 9.72 | 0 | 0 | 0 |