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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2016 |
7.40
|
50,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
13/09/2016 |
7.50
|
10,100 | 7.45 | 7.54 | 7.50 | 0 | 0 | 0 | |
12/09/2016 |
7.45
|
24,600 | 7.59 | 7.59 | 7.45 | 0 | 0 | 0 | |
09/09/2016 |
7.59
|
49,415 | 7.64 | 7.69 | 7.54 | 0 | 0 | 0 | |
08/09/2016 |
7.64
|
126,080 | 7.59 | 7.74 | 7.45 | 0 | 0 | 0 | |
07/09/2016 |
7.59
|
41,100 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 | |
06/09/2016 |
7.59
|
59,100 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 | |
05/09/2016 |
7.54
|
45,400 | 7.35 | 7.59 | 7.45 | 0 | 0 | 0 | |
01/09/2016 |
7.35
|
36,100 | 7.40 | 7.40 | 7.35 | 2,000 | 0 | 0.0 | |
31/08/2016 |
7.40
|
246,800 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 | |
30/08/2016 |
7.35
|
109,900 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 | |
29/08/2016 |
7.35
|
151,200 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 | |
26/08/2016 |
7.35
|
103,400 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 | |
25/08/2016 |
7.40
|
24,100 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 | |
24/08/2016 |
7.35
|
41,000 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 | |
23/08/2016 |
7.35
|
140,000 | 7.25 | 7.45 | 7.30 | 0 | 0 | 0 | |
22/08/2016 |
7.25
|
33,500 | 7.50 | 7.50 | 7.25 | 1,000 | 0 | 0.0 | |
19/08/2016 |
7.50
|
11,400 | 7.54 | 7.54 | 7.50 | 0 | 0 | 0 | |
18/08/2016 |
7.54
|
22,710 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 | |
17/08/2016 |
7.64
|
66,800 | 7.45 | 7.74 | 7.50 | 4,000 | 0 | 0.1 | |
16/08/2016 |
7.45
|
104,300 | 7.35 | 7.54 | 7.45 | 0 | 0 | 0 | |
15/08/2016 |
7.35
|
73,200 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 | |
12/08/2016 |
7.50
|
49,000 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 | |
11/08/2016 |
7.54
|
103,200 | 7.54 | 7.59 | 7.35 | 0 | 0 | 0 | |
10/08/2016 |
7.54
|
66,610 | 7.40 | 7.79 | 7.35 | 0 | 0 | 0 | |
09/08/2016 |
7.40
|
42,000 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 | |
08/08/2016 |
7.45
|
73,200 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 | |
05/08/2016 |
7.59
|
44,001 | 7.59 | 7.69 | 7.50 | 0 | 0 | 0 | |
04/08/2016 |
7.59
|
53,700 | 7.64 | 7.74 | 7.54 | 0 | 0 | 0 | |
03/08/2016 |
7.64
|
25,500 | 7.64 | 7.69 | 7.50 | 0 | 0 | 0 | |
02/08/2016 |
7.64
|
153,400 | 7.94 | 7.94 | 7.64 | 0 | 0 | 0 | |
01/08/2016 |
7.94
|
48,200 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 | |
29/07/2016 |
8.03
|
59,300 | 7.94 | 8.03 | 7.89 | 0 | 0 | 0 | |
28/07/2016 |
7.94
|
158,300 | 7.89 | 7.94 | 7.79 | 0 | 0 | 0 | |
27/07/2016 |
7.89
|
105,000 | 7.64 | 8.08 | 7.64 | 0 | 0 | 0 | |
26/07/2016 |
7.64
|
103,700 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 | |
25/07/2016 |
7.64
|
93,900 | 7.64 | 7.74 | 7.59 | 0 | 0 | 0 | |
22/07/2016 |
7.64
|
159,600 | 7.59 | 7.64 | 7.40 | 0 | 0 | 0 | |
21/07/2016 |
7.59
|
165,400 | 7.69 | 7.79 | 7.54 | 0 | 0 | 0 | |
20/07/2016 |
7.69
|
176,800 | 7.79 | 7.94 | 7.69 | 0 | 0 | 0 | |
19/07/2016 |
7.79
|
163,800 | 7.94 | 8.03 | 7.79 | 0 | 0 | 0 | |
18/07/2016 |
7.94
|
63,900 | 7.94 | 8.08 | 7.94 | 0 | 0 | 0 | |
15/07/2016 |
7.94
|
97,500 | 7.94 | 7.94 | 7.84 | 0 | 1,000 | -0.0 | |
14/07/2016 |
7.94
|
181,300 | 8.08 | 8.13 | 7.89 | 0 | 0 | 0 | |
13/07/2016 |
8.08
|
140,200 | 8.08 | 8.33 | 7.99 | 0 | 0 | 0 | |
12/07/2016 |
8.08
|
174,400 | 8.03 | 8.18 | 7.84 | 0 | 0 | 0 | |
11/07/2016 |
8.03
|
401,100 | 8.38 | 8.38 | 8.03 | 0 | 0 | 0 | |
08/07/2016 |
8.38
|
427,207 | 8.38 | 8.52 | 8.28 | 0 | 0 | 0 | |
07/07/2016 |
8.38
|
492,001 | 8.52 | 8.52 | 8.23 | 0 | 0 | 0 | |
06/07/2016 |
8.52
|
365,000 | 8.72 | 8.72 | 8.38 | 0 | 0 | 0 | |
05/07/2016 |
8.72
|
580,960 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 | |
04/07/2016 |
8.82
|
1,554,892 | 8.38 | 8.97 | 8.33 | 0 | 0 | 0 | |
01/07/2016 |
8.38
|
1,428,900 | 8.03 | 8.57 | 8.03 | 0 | 0 | 0 | |
30/06/2016 |
8.03
|
703,108 | 7.94 | 8.13 | 7.89 | 0 | 0 | 0 | |
29/06/2016 |
7.94
|
569,305 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 | |
28/06/2016 |
7.74
|
317,900 | 7.54 | 7.89 | 7.54 | 0 | 0 | 0 | |
27/06/2016 |
7.54
|
290,600 | 7.59 | 7.74 | 7.35 | 0 | 0 | 0 | |
24/06/2016 |
7.59
|
1,445,508 | 7.99 | 7.99 | 6.86 | 0 | 0 | 0 | |
23/06/2016 |
7.99
|
326,000 | 8.03 | 8.13 | 7.99 | 0 | 0 | 0 | |
22/06/2016 |
8.03
|
844,800 | 7.94 | 8.08 | 7.89 | 0 | 0 | 0 | |
21/06/2016 |
7.94
|
752,000 | 7.94 | 8.18 | 7.89 | 0 | 0 | 0 | |
20/06/2016 |
7.94
|
304,605 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 | |
17/06/2016 |
7.74
|
385,000 | 7.89 | 7.89 | 7.74 | 1,000 | 0 | 0.0 | |
16/06/2016 |
7.89
|
958,600 | 7.64 | 8.08 | 7.69 | 0 | 0 | 0 | |
15/06/2016 |
7.64
|
1,379,100 | 7.40 | 7.74 | 7.40 | 0 | 0 | 0 | |
14/06/2016 |
7.40
|
337,100 | 7.54 | 7.54 | 7.30 | 0 | 0 | 0 | |
13/06/2016 |
7.54
|
281,305 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 | |
10/06/2016 |
7.64
|
421,115 | 7.45 | 7.69 | 7.45 | 0 | 0 | 0 | |
09/06/2016 |
7.45
|
170,600 | 7.50 | 7.54 | 7.45 | 0 | 0 | 0 | |
08/06/2016 |
7.50
|
457,000 | 7.50 | 7.59 | 7.45 | 0 | 0 | 0 | |
07/06/2016 |
7.50
|
149,900 | 7.50 | 7.54 | 7.40 | 0 | 0 | 0 | |
06/06/2016 |
7.50
|
169,800 | 7.64 | 7.74 | 7.35 | 0 | 0 | 0 | |
03/06/2016 |
7.64
|
509,900 | 7.59 | 7.94 | 7.64 | 0 | 0 | 0 | |
02/06/2016 |
7.59
|
262,700 | 7.20 | 7.69 | 7.25 | 0 | 0 | 0 | |
01/06/2016 |
7.20
|
94,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
31/05/2016 |
7.10
|
64,100 | 7.15 | 7.20 | 7.10 | 0 | 0 | 0 | |
30/05/2016 |
7.15
|
30,400 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 | |
27/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/05/2016 |
7.20
|
26,900 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 | |
26/05/2016 |
7.10
|
153,800 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 | |
25/05/2016 |
7.10
|
154,100 | 7.06 | 7.10 | 7.06 | 0 | 0 | 0 | |
24/05/2016 |
7.06
|
40,500 | 7.10 | 7.10 | 7.06 | 0 | 0 | 0 | |
23/05/2016 |
7.10
|
229,700 | 7.29 | 7.34 | 7.06 | 0 | 0 | 0 | |
20/05/2016 |
7.29
|
38,700 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 | |
19/05/2016 |
7.25
|
64,600 | 7.20 | 7.29 | 7.15 | 0 | 0 | 0 | |
18/05/2016 |
7.20
|
80,800 | 7.10 | 7.44 | 7.10 | 0 | 0 | 0 | |
17/05/2016 |
7.10
|
71,900 | 7.10 | 7.15 | 7.01 | 0 | 0 | 0 | |
16/05/2016 |
7.10
|
110,700 | 7.10 | 7.15 | 7.06 | 0 | 0 | 0 | |
13/05/2016 |
7.10
|
145,000 | 7.39 | 7.44 | 6.96 | 0 | 0 | 0 | |
12/05/2016 |
7.39
|
426,910 | 7.10 | 7.53 | 7.10 | 0 | 0 | 0 | |
11/05/2016 |
7.10
|
60,300 | 7.10 | 7.10 | 6.96 | 0 | 0 | 0 | |
10/05/2016 |
7.10
|
115,200 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 | |
09/05/2016 |
6.91
|
155,600 | 6.82 | 6.91 | 6.87 | 0 | 0 | 0 | |
06/05/2016 |
6.82
|
261,900 | 6.96 | 6.96 | 6.82 | 0 | 0 | 0 | |
05/05/2016 |
6.96
|
42,400 | 7.01 | 7.06 | 6.96 | 0 | 0 | 0 | |
04/05/2016 |
7.01
|
142,800 | 6.96 | 7.20 | 6.96 | 0 | 0 | 0 | |
29/04/2016 |
6.96
|
40,200 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 | |
28/04/2016 |
7.06
|
128,800 | 7.01 | 7.06 | 6.96 | 0 | 0 | 0 | |
27/04/2016 |
7.01
|
208,600 | 6.96 | 7.01 | 6.91 | 0 | 0 | 0 | |
26/04/2016 |
6.96
|
173,800 | 7.06 | 7.10 | 6.96 | 0 | 0 | 0 | |
25/04/2016 |
7.06
|
240,500 | 7.10 | 7.10 | 6.96 | 10,000 | 0 | 0.1 |