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% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
11.46
|
14,330 | 11.39 | 11.53 | 11.28 | 6,330 | 0 | 0.2 | |
16/09/2016 |
11.39
|
11,320 | 11.35 | 11.42 | 11.35 | 6,300 | 0 | 0.2 | |
15/09/2016 |
11.35
|
8,540 | 11.35 | 11.67 | 11.35 | 3,110 | 0 | 0.1 | |
14/09/2016 |
11.35
|
19,560 | 11.42 | 11.46 | 11.35 | 6,320 | 7,600 | -0.0 | |
13/09/2016 |
11.42
|
16,460 | 11.42 | 11.77 | 11.15 | 6,250 | 14,210 | -0.3 | |
12/09/2016 |
11.42
|
39,150 | 11.46 | 11.80 | 11.42 | 0 | 20,060 | -0.7 | |
09/09/2016 |
11.46
|
13,430 | 11.39 | 11.46 | 11.25 | 420 | 0 | 0.0 | |
08/09/2016 |
11.39
|
5,370 | 11.39 | 11.42 | 11.25 | 50 | 0 | 0.0 | |
07/09/2016 |
11.39
|
4,330 | 11.39 | 11.39 | 11.15 | 3,310 | 0 | 0.1 | |
06/09/2016 |
11.39
|
6,610 | 11.46 | 11.46 | 11.15 | 20 | 0 | 0.0 | |
05/09/2016 |
11.46
|
28,400 | 11.25 | 11.53 | 11.04 | 6,860 | 0 | 0.2 | |
01/09/2016 |
11.25
|
220 | 11.25 | 11.25 | 11.04 | 20 | 0 | 0.0 | |
31/08/2016 |
11.25
|
6,800 | 11.11 | 11.28 | 11.04 | 6,660 | 0 | 0.2 | |
30/08/2016 |
11.11
|
4,760 | 11.04 | 11.53 | 11.04 | 1,580 | 0 | 0.1 | |
29/08/2016 |
11.04
|
11,380 | 11.39 | 11.42 | 11.04 | 6,410 | 0 | 0.2 | |
26/08/2016 |
11.39
|
3,080 | 11.35 | 11.39 | 11.18 | 50 | 10 | 0.0 | |
25/08/2016 |
11.35
|
33,970 | 10.83 | 11.53 | 10.83 | 3,230 | 100 | 0.1 | |
24/08/2016 |
10.83
|
10,930 | 10.97 | 10.97 | 10.73 | 3,320 | 0 | 0.1 | |
23/08/2016 |
10.97
|
4,780 | 10.97 | 10.97 | 10.80 | 20 | 0 | 0.0 | |
22/08/2016 |
10.97
|
3,800 | 10.90 | 11.04 | 10.83 | 3,340 | 0 | 0.1 | |
19/08/2016 |
10.90
|
7,450 | 10.87 | 11.01 | 10.80 | 30 | 0 | 0.0 | |
18/08/2016 |
10.87
|
6,450 | 10.90 | 10.94 | 10.76 | 2,020 | 0 | 0.1 | |
17/08/2016 |
10.90
|
7,780 | 10.76 | 10.90 | 10.76 | 40 | 0 | 0.0 | |
16/08/2016 |
10.76
|
8,920 | 10.80 | 10.83 | 10.69 | 990 | 0 | 0.0 | |
15/08/2016 |
10.80
|
19,550 | 10.90 | 10.90 | 10.62 | 6,610 | 0 | 0.2 | |
12/08/2016 |
10.90
|
19,750 | 10.76 | 11.01 | 10.76 | 6,910 | 100 | 0.2 | |
11/08/2016 |
10.76
|
20,320 | 10.76 | 10.87 | 10.76 | 6,650 | 0 | 0.2 | |
10/08/2016 |
10.76
|
29,050 | 10.59 | 10.94 | 10.73 | 110 | 290 | -0.0 | |
09/08/2016 |
10.59
|
17,070 | 10.21 | 10.73 | 10.24 | 100 | 0 | 0.0 | |
08/08/2016 |
10.21
|
16,390 | 10.17 | 10.76 | 10.10 | 7,420 | 0 | 0.2 | |
05/08/2016 |
10.17
|
22,190 | 10.21 | 10.24 | 10.07 | 12,490 | 9,350 | 0.1 | |
04/08/2016 |
10.21
|
31,860 | 9.83 | 10.49 | 9.83 | 4,040 | 0 | 0.1 | |
03/08/2016 |
9.83
|
12,040 | 9.72 | 10.14 | 9.76 | 9,910 | 0 | 0.3 | |
02/08/2016 |
9.72
|
15,010 | 9.86 | 9.86 | 9.72 | 9,530 | 0 | 0.3 | |
01/08/2016 |
9.86
|
9,540 | 9.86 | 9.93 | 9.72 | 7,150 | 0 | 0.2 | |
29/07/2016 |
9.86
|
7,830 | 9.72 | 9.90 | 9.65 | 7,550 | 1,000 | 0.2 | |
28/07/2016 |
9.72
|
4,470 | 9.86 | 10.24 | 9.72 | 400 | 0 | 0.0 | |
27/07/2016 |
9.86
|
12,090 | 9.86 | 10.14 | 9.65 | 110 | 10 | 0.0 | |
26/07/2016 |
9.86
|
1,350 | 10.03 | 10.03 | 9.65 | 30 | 0 | 0.0 | |
25/07/2016 |
10.03
|
1,030 | 9.76 | 10.03 | 10.03 | 30 | 0 | 0.0 | |
22/07/2016 |
9.76
|
7,700 | 9.96 | 9.96 | 9.72 | 7,320 | 0 | 0.2 | |
21/07/2016 |
9.96
|
17,830 | 9.90 | 10.03 | 9.72 | 7,590 | 0 | 0.2 | |
20/07/2016 |
9.90
|
11,060 | 10.07 | 10.07 | 9.76 | 7,060 | 0 | 0.2 | |
19/07/2016 |
10.07
|
1,550 | 10.21 | 10.21 | 9.76 | 540 | 0 | 0.0 | |
18/07/2016 |
10.21
|
830 | 9.93 | 10.21 | 9.76 | 150 | 0 | 0.0 | |
15/07/2016 |
9.93
|
540 | 10.24 | 10.24 | 9.93 | 0 | 0 | 0 | |
14/07/2016 |
10.24
|
37,390 | 9.69 | 10.24 | 9.69 | 4,620 | 0 | 0.1 | |
13/07/2016 |
9.69
|
10,550 | 9.72 | 9.79 | 9.69 | 7,440 | 0 | 0.2 | |
12/07/2016 |
9.72
|
13,730 | 9.79 | 9.79 | 9.69 | 7,330 | 0 | 0.2 | |
11/07/2016 |
9.79
|
9,960 | 9.69 | 9.86 | 9.69 | 60 | 0 | 0.0 | |
08/07/2016 |
9.69
|
22,050 | 9.72 | 9.93 | 9.55 | 430 | 0 | 0.0 | |
07/07/2016 |
9.72
|
19,810 | 9.37 | 9.90 | 9.44 | 260 | 0 | 0.0 | |
06/07/2016 |
9.37
|
16,320 | 9.86 | 9.86 | 9.37 | 7,320 | 10 | 0.2 | |
05/07/2016 |
9.86
|
13,340 | 9.90 | 9.90 | 9.30 | 7,340 | 0 | 0.2 | |
04/07/2016 |
9.90
|
2,710 | 9.72 | 10.07 | 9.83 | 400 | 0 | 0.0 | |
01/07/2016 |
9.72
|
46,110 | 9.17 | 9.76 | 9.51 | 42,330 | 5,400 | 1.0 | |
30/06/2016 |
9.17
|
17,700 | 9.51 | 9.69 | 9.13 | 10,990 | 0 | 0.3 | |
29/06/2016 |
9.51
|
18,350 | 9.24 | 9.65 | 9.13 | 4,480 | 17,020 | -0.3 | |
28/06/2016 |
9.24
|
20,800 | 9.03 | 9.27 | 9.03 | 13,040 | 0 | 0.3 | |
27/06/2016 |
9.03
|
60,270 | 9.30 | 9.30 | 9.03 | 8,700 | 48,160 | -1.0 | |
24/06/2016 |
9.30
|
24,610 | 9.41 | 9.48 | 9.30 | 7,600 | 0 | 0.2 | |
23/06/2016 |
9.41
|
43,960 | 9.44 | 9.48 | 9.34 | 8,200 | 37,720 | -0.8 | |
22/06/2016 |
9.44
|
16,710 | 9.30 | 9.48 | 9.30 | 70 | 680 | -0.0 | |
21/06/2016 |
9.30
|
9,240 | 9.30 | 9.30 | 9.24 | 4,290 | 0 | 0.1 | |
20/06/2016 |
9.30
|
16,090 | 9.27 | 9.30 | 9.24 | 7,930 | 0 | 0.2 | |
17/06/2016 |
9.27
|
6,280 | 9.37 | 9.37 | 9.27 | 4,410 | 0 | 0.1 | |
16/06/2016 |
9.37
|
4,170 | 9.37 | 9.44 | 9.24 | 2,800 | 0 | 0.1 | |
15/06/2016 |
9.37
|
9,030 | 9.37 | 9.37 | 9.20 | 7,720 | 0 | 0.2 | |
14/06/2016 |
9.37
|
970 | 9.48 | 9.48 | 9.30 | 940 | 0 | 0.0 | |
13/06/2016 |
9.48
|
10 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
10/06/2016 |
9.48
|
15,410 | 9.41 | 9.48 | 9.27 | 7,870 | 0 | 0.2 | |
09/06/2016 |
9.41
|
8,840 | 9.44 | 9.48 | 9.30 | 7,720 | 0 | 0.2 | |
08/06/2016 |
9.44
|
14,410 | 9.48 | 9.62 | 9.44 | 7,800 | 0 | 0.2 | |
07/06/2016 |
9.48
|
7,970 | 9.44 | 10.00 | 9.44 | 5,070 | 0 | 0.1 | |
06/06/2016 |
9.44
|
7,240 | 9.62 | 9.62 | 9.44 | 5,730 | 0 | 0.2 | |
03/06/2016 |
9.62
|
7,290 | 9.62 | 9.62 | 9.44 | 6,140 | 0 | 0.2 | |
02/06/2016 |
9.62
|
10,240 | 9.69 | 9.69 | 9.24 | 4,260 | 0 | 0.1 | |
01/06/2016 |
9.69
|
3,590 | 9.72 | 9.72 | 9.51 | 3,270 | 2,010 | 0.0 | |
31/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/05/2016 |
9.72
|
7,930 | 9.48 | 9.96 | 9.55 | 5,460 | 0 | 0.2 | |
30/05/2016 |
9.48
|
8,460 | 9.41 | 9.71 | 9.41 | 4,940 | 2,000 | 0.1 | |
27/05/2016 |
9.41
|
5,330 | 9.41 | 9.45 | 9.41 | 0 | 0 | 0 | |
26/05/2016 |
9.41
|
11,560 | 9.48 | 9.48 | 9.31 | 3,720 | 0 | 0.1 | |
25/05/2016 |
9.48
|
2,090 | 9.51 | 9.51 | 9.38 | 1,230 | 0 | 0.0 | |
24/05/2016 |
9.51
|
4,180 | 9.41 | 9.64 | 9.38 | 900 | 0 | 0.0 | |
23/05/2016 |
9.41
|
7,340 | 9.45 | 9.54 | 9.38 | 1,250 | 0 | 0.0 | |
20/05/2016 |
9.45
|
4,320 | 9.45 | 9.51 | 9.38 | 120 | 0 | 0.0 | |
19/05/2016 |
9.45
|
7,010 | 9.48 | 9.48 | 9.28 | 7,010 | 0 | 0.2 | |
18/05/2016 |
9.48
|
18,650 | 9.51 | 9.51 | 9.22 | 7,340 | 10 | 0.2 | |
17/05/2016 |
9.51
|
9,090 | 9.48 | 9.51 | 9.28 | 7,040 | 0 | 0.2 | |
16/05/2016 |
9.48
|
4,570 | 9.51 | 9.51 | 9.28 | 540 | 0 | 0.0 | |
13/05/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
12/05/2016 |
9.51
|
4,540 | 9.45 | 9.51 | 9.22 | 3,520 | 0 | 0.1 | |
11/05/2016 |
9.45
|
12,990 | 9.45 | 9.61 | 9.22 | 7,400 | 10 | 0.2 | |
10/05/2016 |
9.45
|
5,500 | 9.45 | 9.45 | 9.35 | 5,270 | 0 | 0.1 | |
09/05/2016 |
9.45
|
15,430 | 9.45 | 9.68 | 9.35 | 7,320 | 0 | 0.2 | |
06/05/2016 |
9.45
|
8,850 | 9.48 | 9.84 | 9.45 | 7,400 | 0 | 0.2 | |
05/05/2016 |
9.48
|
1,520 | 9.68 | 9.94 | 9.48 | 120 | 0 | 0.0 | |
04/05/2016 |
9.68
|
22,230 | 9.84 | 9.84 | 9.38 | 7,220 | 10 | 0.2 | |
29/04/2016 |
9.84
|
9,690 | 9.87 | 9.94 | 9.38 | 9,360 | 10 | 0.3 | |
28/04/2016 |
9.87
|
11,360 | 9.77 | 9.87 | 9.35 | 7,840 | 10 | 0.2 |