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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.04
|
10,000 | 8.86 | 9.04 | 9.04 | 0 | 0 | 0 | |
20/09/2016 |
8.86
|
1,100 | 8.86 | 8.86 | 8.67 | 600 | 0 | 0.0 | |
19/09/2016 |
8.86
|
1,325 | 9.04 | 9.04 | 8.67 | 200 | 0 | 0.0 | |
16/09/2016 |
9.04
|
4,600 | 8.86 | 9.14 | 8.76 | 4,500 | 0 | 0.0 | |
15/09/2016 |
8.86
|
100 | 8.76 | 8.86 | 8.86 | 100 | 0 | 0.0 | |
14/09/2016 |
8.76
|
1,900 | 8.86 | 8.86 | 8.58 | 200 | 0 | 0.0 | |
13/09/2016 |
8.86
|
4,400 | 8.67 | 8.86 | 8.67 | 100 | 0 | 0.0 | |
12/09/2016 |
8.67
|
26,900 | 8.86 | 8.86 | 8.58 | 22,100 | 0 | 0.2 | |
09/09/2016 |
8.86
|
4,100 | 8.86 | 9.04 | 8.67 | 300 | 200 | 0.0 | |
08/09/2016 |
8.86
|
18,960 | 8.67 | 8.95 | 8.58 | 500 | 14,200 | -0.1 | |
07/09/2016 |
8.67
|
1,600 | 8.86 | 8.86 | 8.67 | 0 | 0 | 0 | |
06/09/2016 |
8.86
|
2,950 | 8.76 | 8.86 | 8.76 | 1,600 | 0 | 0.0 | |
05/09/2016 |
8.76
|
5,900 | 8.86 | 9.14 | 8.67 | 200 | 0 | 0.0 | |
01/09/2016 |
8.86
|
6,420 | 9.14 | 9.14 | 8.86 | 0 | 0 | 0 | |
31/08/2016 |
9.14
|
33,611 | 8.76 | 9.14 | 8.86 | 22,300 | 0 | 0.2 | |
30/08/2016 |
8.76
|
22,714 | 8.86 | 8.86 | 8.76 | 20,200 | 0 | 0.2 | |
29/08/2016 |
8.86
|
1,800 | 8.86 | 8.95 | 8.76 | 200 | 0 | 0.0 | |
26/08/2016 |
8.86
|
1,000 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 | |
25/08/2016 |
8.95
|
8,700 | 8.86 | 8.95 | 8.67 | 200 | 8,000 | -0.1 | |
24/08/2016 |
8.86
|
22,000 | 8.95 | 8.95 | 8.86 | 0 | 9,600 | -0.1 | |
23/08/2016 |
8.95
|
36,200 | 9.04 | 9.04 | 8.86 | 300 | 13,600 | -0.1 | |
22/08/2016 |
9.04
|
2,166 | 9.04 | 9.04 | 8.86 | 0 | 66 | -0.0 | |
19/08/2016 |
9.04
|
51,400 | 9.04 | 9.32 | 9.04 | 51,400 | 3,000 | 0.5 | |
18/08/2016 |
9.04
|
178,000 | 9.04 | 9.04 | 8.86 | 100 | 0 | 0.0 | |
17/08/2016 |
9.04
|
5,230 | 9.04 | 9.04 | 8.76 | 200 | 0 | 0.0 | |
16/08/2016 |
9.04
|
14,300 | 9.14 | 9.14 | 9.04 | 0 | 0 | 0 | |
15/08/2016 |
9.14
|
36,000 | 9.14 | 9.14 | 8.86 | 1,300 | 0 | 0.0 | |
12/08/2016 |
9.14
|
43,502 | 9.04 | 9.14 | 8.86 | 300 | 0 | 0.0 | |
11/08/2016 |
9.04
|
10,700 | 9.14 | 9.14 | 8.86 | 100 | 0 | 0.0 | |
10/08/2016 |
9.14
|
1,400 | 9.23 | 9.23 | 9.04 | 0 | 0 | 0 | |
09/08/2016 |
9.23
|
11,300 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
08/08/2016 |
9.32
|
600 | 9.51 | 9.51 | 9.14 | 200 | 0 | 0.0 | |
05/08/2016 |
9.51
|
1,900 | 9.51 | 9.51 | 8.95 | 500 | 0 | 0.0 | |
04/08/2016 |
9.51
|
29,500 | 9.60 | 9.60 | 9.32 | 700 | 0 | 0.0 | |
03/08/2016 |
9.60
|
1,500 | 9.32 | 9.70 | 8.95 | 800 | 0 | 0.0 | |
02/08/2016 |
9.32
|
30,769 | 9.79 | 9.79 | 9.04 | 5,300 | 0 | 0.1 | |
01/08/2016 |
9.79
|
11,611 | 9.79 | 9.88 | 9.14 | 700 | 0 | 0.0 | |
29/07/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/07/2016 |
9.79
|
6,311 | 9.98 | 9.98 | 9.14 | 1,000 | 0 | 0.0 | |
28/07/2016 |
9.98
|
31,000 | 10.06 | 10.06 | 9.72 | 200 | 0 | 0.0 | |
27/07/2016 |
10.06
|
5,210 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
26/07/2016 |
10.06
|
11,200 | 10.06 | 10.06 | 9.98 | 0 | 0 | 0 | |
25/07/2016 |
10.06
|
20,800 | 9.98 | 10.15 | 10.06 | 0 | 0 | 0 | |
22/07/2016 |
9.98
|
30,920 | 10.06 | 10.06 | 9.89 | 0 | 0 | 0 | |
21/07/2016 |
10.06
|
40,506 | 10.32 | 10.32 | 9.98 | 0 | 0 | 0 | |
20/07/2016 |
10.32
|
16,200 | 10.32 | 10.40 | 10.23 | 9,800 | 0 | 0.1 | |
19/07/2016 |
10.32
|
31,986 | 10.40 | 10.40 | 10.32 | 0 | 0 | 0 | |
18/07/2016 |
10.40
|
11,930 | 10.40 | 10.40 | 10.32 | 200 | 0 | 0.0 | |
15/07/2016 |
10.40
|
32,460 | 10.40 | 10.66 | 10.40 | 200 | 0 | 0.0 | |
14/07/2016 |
10.40
|
49,500 | 10.32 | 10.57 | 10.40 | 200 | 0 | 0.0 | |
13/07/2016 |
10.32
|
58,480 | 10.23 | 10.49 | 10.23 | 0 | 0 | 0 | |
12/07/2016 |
10.23
|
35,948 | 10.23 | 10.32 | 10.15 | 0 | 0 | 0 | |
11/07/2016 |
10.23
|
1,000 | 10.32 | 10.40 | 10.23 | 200 | 0 | 0.0 | |
08/07/2016 |
10.32
|
2,160 | 10.49 | 10.57 | 10.23 | 0 | 0 | 0 | |
07/07/2016 |
10.49
|
19,612 | 10.32 | 10.57 | 10.23 | 4,000 | 0 | 0.0 | |
06/07/2016 |
10.32
|
730 | 10.32 | 10.32 | 10.23 | 0 | 0 | 0 | |
05/07/2016 |
10.32
|
6,600 | 10.40 | 10.40 | 10.15 | 1,200 | 0 | 0.0 | |
04/07/2016 |
10.40
|
100 | 10.32 | 10.40 | 10.40 | 0 | 0 | 0 | |
01/07/2016 |
10.32
|
2,500 | 10.57 | 10.57 | 10.32 | 2,100 | 0 | 0.0 | |
30/06/2016 |
10.57
|
34,921 | 10.57 | 10.57 | 10.06 | 7,000 | 0 | 0.1 | |
29/06/2016 |
10.57
|
32,500 | 10.40 | 10.57 | 10.06 | 4,100 | 0 | 0.0 | |
28/06/2016 |
10.40
|
6,800 | 10.15 | 10.40 | 9.89 | 400 | 0 | 0.0 | |
27/06/2016 |
10.15
|
1,700 | 9.89 | 10.66 | 9.89 | 200 | 0 | 0.0 | |
24/06/2016 |
9.89
|
70,469 | 10.23 | 10.23 | 9.29 | 5,200 | 20,000 | -0.2 | |
23/06/2016 |
10.23
|
7,100 | 10.23 | 10.40 | 9.98 | 2,900 | 0 | 0.0 | |
22/06/2016 |
10.23
|
7,550 | 10.15 | 10.23 | 10.15 | 0 | 0 | 0 | |
21/06/2016 |
10.15
|
22,700 | 10.15 | 10.15 | 10.06 | 0 | 10,000 | -0.1 | |
20/06/2016 |
10.15
|
11,100 | 10.23 | 10.23 | 9.89 | 4,300 | 0 | 0.1 | |
17/06/2016 |
10.23
|
10,500 | 10.23 | 10.23 | 10.06 | 500 | 0 | 0.0 | |
16/06/2016 |
10.23
|
42,856 | 10.06 | 10.40 | 9.89 | 9,900 | 0 | 0.1 | |
15/06/2016 |
10.06
|
13,400 | 10.32 | 10.32 | 10.06 | 0 | 0 | 0 | |
14/06/2016 |
10.32
|
12,200 | 10.49 | 10.66 | 9.98 | 400 | 0 | 0.0 | |
13/06/2016 |
10.49
|
987,300 | 10.40 | 11.17 | 10.40 | 300 | 0 | 0.0 | |
10/06/2016 |
10.40
|
54,896 | 10.23 | 10.40 | 10.15 | 14,400 | 0 | 0.2 | |
09/06/2016 |
10.23
|
19,230 | 10.06 | 10.23 | 10.06 | 10,300 | 0 | 0.1 | |
08/06/2016 |
10.06
|
2,700 | 9.98 | 10.06 | 9.98 | 2,700 | 0 | 0.0 | |
07/06/2016 |
9.98
|
23,880 | 9.98 | 10.15 | 9.81 | 500 | 0 | 0.0 | |
06/06/2016 |
9.98
|
12,970 | 9.98 | 10.15 | 9.98 | 11,800 | 0 | 0.1 | |
03/06/2016 |
9.98
|
3,300 | 10.06 | 10.06 | 9.89 | 2,000 | 0 | 0.0 | |
02/06/2016 |
10.06
|
3,400 | 10.06 | 10.06 | 9.72 | 1,000 | 0 | 0.0 | |
01/06/2016 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
31/05/2016 |
10.06
|
24,200 | 9.72 | 10.06 | 9.81 | 12,900 | 0 | 0.2 | |
30/05/2016 |
9.72
|
2,200 | 9.89 | 9.98 | 9.72 | 1,900 | 0 | 0.0 | |
27/05/2016 |
9.89
|
3,000 | 9.81 | 9.89 | 9.89 | 3,000 | 0 | 0.0 | |
26/05/2016 |
9.81
|
8,280 | 9.98 | 9.98 | 9.64 | 200 | 0 | 0.0 | |
25/05/2016 |
9.98
|
36,000 | 9.89 | 10.32 | 9.72 | 29,200 | 0 | 0.3 | |
24/05/2016 |
9.89
|
18,420 | 9.98 | 9.98 | 9.72 | 2,200 | 0 | 0.0 | |
23/05/2016 |
9.98
|
1,720 | 10.06 | 10.06 | 9.81 | 100 | 0 | 0.0 | |
20/05/2016 |
10.06
|
200 | 9.89 | 10.06 | 9.72 | 100 | 0 | 0.0 | |
19/05/2016 |
9.89
|
3,010 | 10.06 | 10.06 | 9.72 | 0 | 11 | -0.0 | |
18/05/2016 |
10.06
|
20,800 | 9.72 | 10.06 | 9.81 | 800 | 0 | 0.0 | |
17/05/2016 |
9.72
|
9,100 | 9.64 | 10.06 | 9.72 | 0 | 0 | 0 | |
16/05/2016 |
9.64
|
12,901 | 10.06 | 10.23 | 9.64 | 2,000 | 0 | 0.0 | |
13/05/2016 |
10.06
|
3,900 | 10.23 | 10.23 | 10.06 | 0 | 0 | 0 | |
12/05/2016 |
10.23
|
4,700 | 10.32 | 10.32 | 10.23 | 0 | 4,000 | -0.0 | |
11/05/2016 |
10.32
|
5,200 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
10/05/2016 |
10.32
|
9,216 | 10.32 | 10.32 | 10.23 | 5,000 | 5,000 | 0 | |
09/05/2016 |
10.32
|
7,100 | 10.40 | 10.40 | 10.32 | 2,000 | 5,100 | -0.0 | |
06/05/2016 |
10.40
|
17,700 | 10.49 | 10.49 | 10.40 | 3,100 | 11,200 | -0.1 | |
05/05/2016 |
10.49
|
7,360 | 10.49 | 10.49 | 10.40 | 1,400 | 1,500 | -0.0 | |
04/05/2016 |
10.49
|
36,000 | 10.49 | 10.49 | 10.40 | 10,300 | 7,200 | 0.0 |