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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
15.81
|
58,300 | 15.03 | 16.19 | 15.38 | 0 | 0 | 0 | |
20/09/2016 |
15.03
|
12,100 | 13.80 | 15.03 | 15.00 | 0 | 0 | 0 | |
19/09/2016 |
13.80
|
1,000 | 12.57 | 13.80 | 12.61 | 0 | 0 | 0 | |
16/09/2016 |
12.57
|
3,400 | 11.45 | 12.57 | 10.41 | 0 | 2,000 | -0.1 | |
15/09/2016 |
11.45
|
700 | 10.41 | 11.45 | 9.68 | 0 | 0 | 0 | |
14/09/2016 |
10.41
|
2,000 | 11.45 | 12.57 | 10.41 | 0 | 0 | 0 | |
13/09/2016 |
11.45
|
200 | 10.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
12/09/2016 |
10.45
|
1,135 | 9.52 | 10.45 | 10.45 | 0 | 0 | 0 | |
09/09/2016 |
9.52
|
2,000 | 8.67 | 9.52 | 9.52 | 0 | 0 | 0 | |
08/09/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
07/09/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
06/09/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
05/09/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
01/09/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
31/08/2016 |
8.67
|
100 | 9.64 | 9.64 | 8.67 | 0 | 0 | 0 | |
30/08/2016 |
9.64
|
300 | 8.87 | 9.64 | 9.64 | 0 | 0 | 0 | |
29/08/2016 |
8.87
|
1,000 | 9.33 | 9.33 | 8.87 | 0 | 1,000 | -0.0 | |
26/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
09/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/08/2016 |
9.33
|
100 | 8.48 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
02/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
29/07/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/07/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/07/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
26/07/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
25/07/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
22/07/2016 |
8.48
|
100 | 8.87 | 8.87 | 8.48 | 0 | 0 | 0 | |
21/07/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
20/07/2016 |
8.87
|
100 | 8.75 | 8.87 | 8.87 | 0 | 0 | 0 | |
19/07/2016 |
8.75
|
100 | 9.71 | 9.71 | 8.75 | 0 | 0 | 0 | |
18/07/2016 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
15/07/2016 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
14/07/2016 |
9.71
|
100 | 9.25 | 9.71 | 9.71 | 0 | 0 | 0 | |
13/07/2016 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
12/07/2016 |
9.25
|
100 | 8.48 | 9.25 | 9.25 | 0 | 0 | 0 | |
11/07/2016 |
8.48
|
500 | 8.48 | 9.33 | 8.48 | 0 | 0 | 0 | |
08/07/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
07/07/2016 |
8.48
|
800 | 9.25 | 9.25 | 8.48 | 0 | 0 | 0 | |
06/07/2016 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
05/07/2016 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
04/07/2016 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
01/07/2016 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
30/06/2016 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
29/06/2016 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
28/06/2016 |
9.25
|
100 | 8.87 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/06/2016 |
8.87
|
505 | 8.48 | 8.87 | 8.87 | 0 | 0 | 0 | |
24/06/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
23/06/2016 |
8.48
|
500 | 8.87 | 8.87 | 8.48 | 0 | 0 | 0 | |
22/06/2016 |
8.87
|
1,000 | 9.25 | 9.25 | 8.87 | 0 | 1,000 | -0.0 | |
21/06/2016 |
9.25
|
110 | 9.52 | 9.52 | 9.25 | 0 | 100 | -0.0 | |
20/06/2016 |
9.52
|
10 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
17/06/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
16/06/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
15/06/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
14/06/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
13/06/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
10/06/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
09/06/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
08/06/2016 |
9.52
|
100 | 8.67 | 9.52 | 9.52 | 0 | 0 | 0 | |
07/06/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
06/06/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
03/06/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
02/06/2016 |
8.67
|
300 | 7.90 | 8.67 | 8.67 | 0 | 0 | 0 | |
01/06/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
31/05/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
30/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
27/05/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
26/05/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
25/05/2016 |
7.90
|
200 | 7.19 | 7.90 | 7.90 | 0 | 0 | 0 | |
24/05/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
23/05/2016 |
7.19
|
100 | 6.55 | 7.19 | 7.19 | 0 | 0 | 0 | |
20/05/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
19/05/2016 |
6.55
|
100 | 6.66 | 6.66 | 6.55 | 0 | 0 | 0 | |
18/05/2016 |
6.66
|
200 | 7.23 | 7.23 | 6.66 | 0 | 0 | 0 | |
17/05/2016 |
7.23
|
500 | 7.79 | 7.87 | 7.23 | 200 | 0 | 0.0 | |
16/05/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
13/05/2016 |
7.79
|
100 | 8.47 | 8.47 | 7.79 | 0 | 0 | 0 | |
12/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/05/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/05/2016 |
8.47
|
300 | 9.41 | 9.41 | 8.47 | 0 | 0 | 0 | |
09/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
06/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
05/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
04/05/2016 |
9.41
|
100 | 10.20 | 10.20 | 9.41 | 0 | 0 | 0 |