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) |
2.10 | 38.89% | 29,600 | 0 | 0 |
4.70
7.50
7.50
|
2 tháng
(2024-07-22) |
-1 | -11.76% | 33,200 | 0 | 0 |
4.70
8.50
7.50
|
3 tháng
(2024-06-24) |
1.10 | 17.19% | 46,300 | 0 | 0 |
4.70
8.50
7.50
|
6 tháng
(2024-03-25) |
2.76 | 58.36% | 63,300 | -1,000 | -0.0 |
4.70
8.50
7.50
|
12 tháng
(2023-09-26) |
1.10 | 17.19% | 86,800 | -1,000 | -0.0 |
3.58
8.50
7.50
|
24 tháng
(2022-10-03) |
-1.46 | -16.29% | 167,942 | -1,000 | -0.0 |
3.58
12.48
7.50
|
36 tháng
(2021-10-06) |
-2.63 | -25.96% | 279,172 | -119,200 | -2.0 |
3.58
12.48
7.50
|
60 tháng
(2019-10-17) |
-0.09 | -1.20% | 301,580 | -119,200 | -2.0 |
3.58
12.48
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.90
|
100 | 9.04 | 9.90 | 9.90 | 0 | 0 | 0 | |
20/09/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
19/09/2016 |
9.04
|
200 | 9.41 | 10.32 | 9.04 | 0 | 0 | 0 | |
16/09/2016 |
9.41
|
1,200 | 8.96 | 9.79 | 9.41 | 0 | 0 | 0 | |
15/09/2016 |
8.96
|
100 | 8.62 | 8.96 | 8.96 | 0 | 0 | 0 | |
14/09/2016 |
8.62
|
100 | 8.25 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/09/2016 |
8.25
|
100 | 7.91 | 8.25 | 8.25 | 0 | 0 | 0 | |
12/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
07/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/09/2016 |
7.91
|
100 | 7.53 | 7.91 | 7.91 | 0 | 0 | 0 | |
05/09/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
01/09/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
31/08/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
30/08/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
29/08/2016 |
7.53
|
500 | 8.25 | 8.25 | 7.53 | 0 | 0 | 0 | |
26/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
25/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
24/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
23/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
22/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
19/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
18/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
17/08/2016 |
8.25
|
100 | 7.91 | 8.25 | 8.25 | 0 | 0 | 0 | |
16/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/08/2016 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 27,000 | 27,000 | 0 | |
08/08/2016 |
7.91
|
2,600 | 8.62 | 8.62 | 7.91 | 0 | 0 | 0 | |
05/08/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/08/2016 |
8.62
|
100 | 8.28 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/08/2016 |
8.28
|
500 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 | |
02/08/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
01/08/2016 |
8.47
|
1,000 | 9.19 | 9.19 | 8.47 | 0 | 0 | 0 | |
29/07/2016 |
9.19
|
1,000 | 9.08 | 9.19 | 8.66 | 0 | 0 | 0 | |
28/07/2016 |
9.08
|
100 | 8.28 | 9.08 | 9.08 | 0 | 0 | 0 | |
27/07/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
26/07/2016 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
25/07/2016 |
8.28
|
400 | 7.91 | 8.28 | 8.28 | 0 | 0 | 0 | |
22/07/2016 |
7.91
|
1,000 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 | |
21/07/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
20/07/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
19/07/2016 |
7.98
|
800 | 7.91 | 7.98 | 7.91 | 0 | 0 | 0 | |
18/07/2016 |
7.91
|
1,400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/07/2016 |
7.91
|
5,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/07/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/07/2016 |
7.91
|
15,000 | 7.98 | 7.98 | 7.91 | 0 | 15,000 | -0.3 | |
12/07/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
11/07/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
08/07/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
07/07/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
06/07/2016 |
7.98
|
1,000 | 7.91 | 7.98 | 7.98 | 0 | 0 | 0 | |
05/07/2016 |
7.91
|
1,100 | 7.87 | 8.62 | 7.91 | 0 | 0 | 0 | |
04/07/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
01/07/2016 |
7.87
|
2,300 | 7.15 | 7.87 | 7.87 | 0 | 0 | 0 | |
30/06/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
29/06/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/06/2016 |
7.15
|
4,800 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/06/2016 |
7.15
|
2,700 | 7.49 | 7.49 | 7.15 | 0 | 0 | 0 | |
24/06/2016 |
7.49
|
5,000 | 7.49 | 7.49 | 7.49 | 0 | 5,000 | -0.1 | |
23/06/2016 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
22/06/2016 |
7.49
|
3,800 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 | |
21/06/2016 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/06/2016 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
17/06/2016 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
16/06/2016 |
7.53
|
100 | 7.68 | 7.68 | 7.53 | 0 | 0 | 0 | |
15/06/2016 |
7.68
|
100 | 7.53 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/06/2016 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
13/06/2016 |
7.53
|
100 | 7.49 | 7.53 | 7.53 | 0 | 0 | 0 | |
10/06/2016 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
09/06/2016 |
7.49
|
100 | 7.00 | 7.49 | 7.49 | 0 | 0 | 0 | |
08/06/2016 |
7.00
|
200 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 | |
07/06/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/06/2016 |
7.08
|
1,200 | 7.15 | 7.15 | 7.08 | 1,000 | 0 | 0.0 | |
03/06/2016 |
7.15
|
2,200 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 | |
02/06/2016 |
7.53
|
100 | 7.34 | 7.53 | 7.53 | 0 | 0 | 0 | |
01/06/2016 |
7.34
|
100 | 7.15 | 7.34 | 7.34 | 0 | 0 | 0 | |
31/05/2016 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
30/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
24/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
18/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/05/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2016 |
7.15
|
300 | 7.72 | 7.72 | 7.15 | 0 | 0 | 0 | |
13/05/2016 |
7.72
|
1,100 | 7.55 | 7.72 | 7.21 | 0 | 0 | 0 | |
12/05/2016 |
7.55
|
3,100 | 7.21 | 7.55 | 7.38 | 0 | 0 | 0 | |
11/05/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/05/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/05/2016 |
7.21
|
4,100 | 7.69 | 8.23 | 7.21 | 3,900 | 0 | 0.1 | |
06/05/2016 |
7.69
|
100 | 7.00 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/05/2016 |
7.00
|
1,800 | 7.69 | 7.69 | 7.00 | 0 | 0 | 0 | |
04/05/2016 |
7.69
|
600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |