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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
10.77
|
100 | 10.60 | 10.77 | 10.77 | 0 | 0 | 0 | |
20/09/2016 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
19/09/2016 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
16/09/2016 |
10.60
|
4,100 | 10.31 | 10.66 | 10.60 | 0 | 0 | 0 | |
15/09/2016 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
14/09/2016 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
13/09/2016 |
10.31
|
4,600 | 9.77 | 10.31 | 9.80 | 0 | 0 | 0 | |
12/09/2016 |
9.77
|
36,200 | 8.88 | 9.77 | 9.74 | 0 | 0 | 0 | |
09/09/2016 |
8.88
|
1,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
08/09/2016 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
07/09/2016 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
06/09/2016 |
8.88
|
1,000 | 8.51 | 8.88 | 8.88 | 0 | 0 | 0 | |
05/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
01/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
31/08/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
30/08/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/08/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
26/08/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
25/08/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
24/08/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
23/08/2016 |
8.51
|
100 | 7.76 | 8.51 | 8.51 | 0 | 0 | 0 | |
22/08/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
19/08/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
18/08/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
17/08/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
16/08/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/08/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
12/08/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
11/08/2016 |
7.76
|
100 | 8.39 | 8.39 | 7.76 | 0 | 0 | 0 | |
10/08/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
09/08/2016 |
8.39
|
1,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
08/08/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
05/08/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
04/08/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
03/08/2016 |
8.39
|
3 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
02/08/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
01/08/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
29/07/2016 |
8.39
|
2,300 | 7.88 | 8.60 | 8.39 | 0 | 0 | 0 | |
28/07/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
27/07/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
26/07/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
25/07/2016 |
7.88
|
100 | 8.54 | 8.54 | 7.88 | 0 | 0 | 0 | |
22/07/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
21/07/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
20/07/2016 |
8.54
|
762 | 8.60 | 8.60 | 8.54 | 0 | 700 | -0.0 | |
19/07/2016 |
8.60
|
5,100 | 8.74 | 8.74 | 8.60 | 0 | 5,100 | -0.2 | |
18/07/2016 |
8.74
|
4,700 | 9.68 | 9.68 | 8.74 | 0 | 2,000 | -0.1 | |
15/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
14/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
13/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
12/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
11/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
08/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
07/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
06/07/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
05/07/2016 |
9.68
|
200 | 9.46 | 9.68 | 8.60 | 100 | 0 | 0.0 | |
04/07/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
01/07/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
30/06/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
29/06/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
28/06/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
27/06/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
24/06/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
23/06/2016 |
9.46
|
600 | 9.68 | 9.68 | 8.77 | 100 | 500 | -0.0 | |
22/06/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
21/06/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
20/06/2016 |
9.68
|
800 | 9.74 | 9.74 | 8.80 | 100 | 700 | -0.0 | |
17/06/2016 |
9.74
|
300 | 9.86 | 9.86 | 9.74 | 300 | 0 | 0.0 | |
16/06/2016 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
15/06/2016 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
14/06/2016 |
9.86
|
400 | 9.86 | 9.86 | 8.91 | 100 | 300 | -0.0 | |
13/06/2016 |
9.86
|
100 | 10.00 | 10.00 | 9.86 | 100 | 0 | 0.0 | |
10/06/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
09/06/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
08/06/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
07/06/2016 |
10.00
|
500 | 10.03 | 10.03 | 9.03 | 400 | 400 | 0.0 | |
06/06/2016 |
10.03
|
500 | 9.74 | 10.17 | 8.88 | 500 | 300 | 0.0 | |
03/06/2016 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
02/06/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
02/06/2016 |
9.74
|
400 | 9.11 | 9.74 | 8.22 | 100 | 0 | 0.0 | |
01/06/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
31/05/2016 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
30/05/2016 |
9.11
|
100 | 8.70 | 9.11 | 9.11 | 100 | 0 | 0.0 | |
27/05/2016 |
8.70
|
400 | 9.08 | 9.52 | 8.70 | 400 | 0 | 0.0 | |
26/05/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
25/05/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
24/05/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
23/05/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
20/05/2016 |
9.08
|
200 | 9.19 | 9.19 | 8.30 | 100 | 0 | 0.0 | |
19/05/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
18/05/2016 |
9.19
|
100 | 8.95 | 9.19 | 9.19 | 100 | 0 | 0.0 | |
17/05/2016 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
16/05/2016 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
13/05/2016 |
8.95
|
200 | 8.95 | 8.95 | 8.08 | 100 | 0 | 0.0 | |
12/05/2016 |
8.95
|
300 | 8.95 | 8.95 | 8.08 | 100 | 0 | 0.0 | |
11/05/2016 |
8.95
|
500 | 8.40 | 9.11 | 7.62 | 400 | 0 | 0.0 | |
10/05/2016 |
8.40
|
100 | 7.64 | 8.40 | 8.40 | 100 | 0 | 0.0 | |
09/05/2016 |
7.64
|
100 | 6.96 | 7.64 | 7.64 | 100 | 0 | 0.0 | |
06/05/2016 |
6.96
|
400 | 7.21 | 7.21 | 6.96 | 200 | 0 | 0.0 | |
05/05/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
04/05/2016 |
7.21
|
700 | 7.56 | 8.27 | 7.21 | 500 | 0 | 0.0 |