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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
10.84
|
16,290 | 10.22 | 10.92 | 9.55 | 0 | 0 | 0 | |
16/09/2016 |
10.22
|
4,860 | 10.92 | 10.92 | 10.22 | 0 | 0 | 0 | |
15/09/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/09/2016 |
10.92
|
19,840 | 10.96 | 10.96 | 10.33 | 0 | 0 | 0 | |
14/09/2016 |
10.96
|
10,400 | 11.22 | 11.33 | 10.96 | 0 | 0 | 0 | |
13/09/2016 |
11.22
|
4,830 | 11.55 | 11.59 | 11.22 | 0 | 0 | 0 | |
12/09/2016 |
11.55
|
7,650 | 11.55 | 11.59 | 11.55 | 0 | 0 | 0 | |
09/09/2016 |
11.55
|
25,260 | 11.51 | 12.10 | 11.55 | 0 | 0 | 0 | |
08/09/2016 |
11.51
|
11,000 | 10.96 | 11.51 | 10.96 | 0 | 0 | 0 | |
07/09/2016 |
10.96
|
16,030 | 11.00 | 11.04 | 10.63 | 0 | 0 | 0 | |
06/09/2016 |
11.00
|
34,850 | 11.04 | 11.15 | 10.96 | 0 | 0 | 0 | |
05/09/2016 |
11.04
|
12,360 | 11.22 | 11.22 | 10.67 | 0 | 180 | -0.0 | |
01/09/2016 |
11.22
|
17,060 | 11.22 | 11.95 | 11.18 | 0 | 0 | 0 | |
31/08/2016 |
11.22
|
62,390 | 10.49 | 11.22 | 10.45 | 0 | 0 | 0 | |
30/08/2016 |
10.49
|
40,140 | 9.90 | 10.56 | 9.90 | 0 | 0 | 0 | |
29/08/2016 |
9.90
|
8,930 | 9.75 | 9.90 | 9.61 | 0 | 0 | 0 | |
26/08/2016 |
9.75
|
7,790 | 9.72 | 9.86 | 9.53 | 0 | 0 | 0 | |
25/08/2016 |
9.72
|
14,530 | 9.72 | 9.75 | 9.72 | 0 | 0 | 0 | |
24/08/2016 |
9.72
|
8,070 | 9.72 | 9.75 | 9.72 | 0 | 0 | 0 | |
23/08/2016 |
9.72
|
11,530 | 9.50 | 9.86 | 9.50 | 0 | 0 | 0 | |
22/08/2016 |
9.50
|
9,260 | 9.46 | 9.57 | 9.50 | 0 | 0 | 0 | |
19/08/2016 |
9.46
|
10,920 | 9.20 | 9.83 | 9.17 | 0 | 0 | 0 | |
18/08/2016 |
9.20
|
940 | 9.35 | 9.61 | 9.20 | 0 | 0 | 0 | |
17/08/2016 |
9.35
|
12,740 | 8.87 | 9.35 | 8.91 | 0 | 0 | 0 | |
16/08/2016 |
8.87
|
54,570 | 8.76 | 8.87 | 8.47 | 0 | 930 | -0.0 | |
15/08/2016 |
8.76
|
23,530 | 8.51 | 8.76 | 8.32 | 0 | 0 | 0 | |
12/08/2016 |
8.51
|
8,730 | 8.18 | 8.54 | 8.18 | 0 | 0 | 0 | |
11/08/2016 |
8.18
|
11,010 | 8.07 | 8.58 | 8.07 | 0 | 0 | 0 | |
10/08/2016 |
8.07
|
6,600 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
09/08/2016 |
8.10
|
700 | 8.07 | 8.10 | 8.10 | 0 | 0 | 0 | |
08/08/2016 |
8.07
|
2,200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
05/08/2016 |
8.07
|
3,940 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 | |
04/08/2016 |
8.07
|
3,740 | 8.03 | 8.14 | 8.03 | 0 | 0 | 0 | |
03/08/2016 |
8.03
|
3,660 | 8.07 | 8.14 | 8.03 | 0 | 0 | 0 | |
02/08/2016 |
8.07
|
1,020 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 | |
01/08/2016 |
8.10
|
8,190 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 | |
29/07/2016 |
8.14
|
7,700 | 8.07 | 8.14 | 7.99 | 0 | 0 | 0 | |
28/07/2016 |
8.07
|
10,290 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
27/07/2016 |
8.07
|
5,790 | 8.07 | 8.43 | 7.92 | 0 | 0 | 0 | |
26/07/2016 |
8.07
|
820 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 | |
25/07/2016 |
8.14
|
10,360 | 8.07 | 8.25 | 8.03 | 0 | 1,880 | -0.0 | |
22/07/2016 |
8.07
|
5,350 | 8.03 | 8.07 | 7.92 | 0 | 0 | 0 | |
21/07/2016 |
8.03
|
1,330 | 7.99 | 8.03 | 8.03 | 0 | 0 | 0 | |
20/07/2016 |
7.99
|
9,230 | 7.92 | 8.25 | 7.92 | 0 | 0 | 0 | |
19/07/2016 |
7.92
|
6,400 | 7.88 | 8.07 | 7.92 | 0 | 0 | 0 | |
18/07/2016 |
7.88
|
2,300 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 | |
15/07/2016 |
7.92
|
6,110 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 | |
14/07/2016 |
7.99
|
6,060 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 | |
13/07/2016 |
8.21
|
7,520 | 7.81 | 8.21 | 7.96 | 0 | 0 | 0 | |
12/07/2016 |
7.81
|
1,120 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 | |
11/07/2016 |
7.81
|
240 | 8.03 | 8.58 | 7.81 | 0 | 0 | 0 | |
08/07/2016 |
8.03
|
2,690 | 8.07 | 8.07 | 7.74 | 0 | 0 | 0 | |
07/07/2016 |
8.07
|
10 | 7.81 | 8.07 | 8.07 | 0 | 0 | 0 | |
06/07/2016 |
7.81
|
10,430 | 8.36 | 8.36 | 7.81 | 0 | 0 | 0 | |
05/07/2016 |
8.36
|
3,200 | 7.85 | 8.36 | 7.85 | 0 | 0 | 0 | |
04/07/2016 |
7.85
|
10,540 | 7.74 | 7.85 | 7.70 | 0 | 0 | 0 | |
01/07/2016 |
7.74
|
970 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 | |
30/06/2016 |
7.88
|
3,970 | 7.77 | 7.88 | 7.88 | 0 | 0 | 0 | |
29/06/2016 |
7.77
|
4,390 | 7.66 | 7.77 | 7.70 | 0 | 0 | 0 | |
28/06/2016 |
7.66
|
9,690 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 | |
27/06/2016 |
7.59
|
6,300 | 7.59 | 7.59 | 7.55 | 0 | 0 | 0 | |
24/06/2016 |
7.59
|
7,910 | 7.66 | 7.66 | 7.59 | 0 | 0 | 0 | |
23/06/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
22/06/2016 |
7.66
|
1,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
21/06/2016 |
7.66
|
11,080 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
20/06/2016 |
7.66
|
4,730 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 | |
17/06/2016 |
7.74
|
3,120 | 7.74 | 7.74 | 7.70 | 0 | 0 | 0 | |
16/06/2016 |
7.74
|
3,300 | 7.77 | 7.77 | 7.74 | 0 | 0 | 0 | |
15/06/2016 |
7.77
|
1,120 | 7.77 | 7.88 | 7.77 | 0 | 0 | 0 | |
14/06/2016 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
13/06/2016 |
7.77
|
3,540 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
10/06/2016 |
7.77
|
2,480 | 7.77 | 7.77 | 7.74 | 0 | 0 | 0 | |
09/06/2016 |
7.77
|
7,490 | 7.81 | 8.07 | 7.77 | 0 | 0 | 0 | |
08/06/2016 |
7.81
|
4,440 | 7.66 | 8.18 | 7.70 | 0 | 4,050 | -0.1 | |
07/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
07/06/2016 |
7.66
|
5,660 | 7.67 | 8.14 | 7.66 | 0 | 5,370 | -0.1 | |
06/06/2016 |
7.67
|
3,020 | 7.67 | 7.87 | 7.67 | 0 | 0 | 0 | |
03/06/2016 |
7.67
|
5,100 | 7.76 | 7.93 | 7.67 | 0 | 0 | 0 | |
02/06/2016 |
7.76
|
3,280 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 | |
01/06/2016 |
7.79
|
1,400 | 7.90 | 7.93 | 7.70 | 0 | 0 | 0 | |
31/05/2016 |
7.90
|
50 | 7.73 | 7.90 | 7.90 | 0 | 0 | 0 | |
30/05/2016 |
7.73
|
7,560 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 | |
27/05/2016 |
7.87
|
2,480 | 7.67 | 7.87 | 7.70 | 0 | 0 | 0 | |
26/05/2016 |
7.67
|
2,200 | 7.85 | 7.93 | 7.67 | 0 | 0 | 0 | |
25/05/2016 |
7.85
|
3,510 | 7.67 | 7.93 | 7.67 | 0 | 0 | 0 | |
24/05/2016 |
7.67
|
2,000 | 7.67 | 7.93 | 7.67 | 0 | 0 | 0 | |
23/05/2016 |
7.67
|
4,010 | 8.05 | 8.05 | 7.67 | 0 | 0 | 0 | |
20/05/2016 |
8.05
|
10,310 | 7.64 | 8.08 | 7.64 | 0 | 0 | 0 | |
19/05/2016 |
7.64
|
12,540 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
18/05/2016 |
7.70
|
15,020 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 | |
17/05/2016 |
7.73
|
4,560 | 7.67 | 7.73 | 7.64 | 0 | 0 | 0 | |
16/05/2016 |
7.67
|
5,000 | 7.64 | 7.67 | 7.67 | 0 | 0 | 0 | |
13/05/2016 |
7.64
|
9,260 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/05/2016 |
7.64
|
3,450 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
11/05/2016 |
7.64
|
11,200 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 | |
10/05/2016 |
7.64
|
11,750 | 7.64 | 7.79 | 7.61 | 0 | 0 | 0 | |
09/05/2016 |
7.64
|
8,650 | 7.70 | 7.93 | 7.64 | 0 | 0 | 0 | |
06/05/2016 |
7.70
|
3,590 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 | |
05/05/2016 |
7.82
|
3,550 | 7.67 | 7.85 | 7.67 | 0 | 0 | 0 | |
04/05/2016 |
7.67
|
3,500 | 7.43 | 7.79 | 7.43 | 0 | 0 | 0 | |
29/04/2016 |
7.43
|
3,110 | 7.23 | 7.43 | 7.32 | 0 | 0 | 0 | |
28/04/2016 |
7.23
|
180 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 |