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) |
-0.17 | -0.41% | 151,900 | -10,845 | -0.5 |
40.30
40.97
40.80
|
2 tháng
(2024-07-22) |
-1.60 | -3.76% | 274,900 | -21,245 | -0.9 |
40.30
42.40
40.80
|
3 tháng
(2024-06-24) |
0.50 | 1.24% | 437,000 | -37,845 | -1.6 |
40.30
42.78
40.80
|
6 tháng
(2024-03-25) |
0.98 | 2.45% | 1,017,000 | -261,015 | -10.6 |
36.68
42.78
40.80
|
12 tháng
(2023-09-26) |
9.35 | 29.75% | 1,892,700 | -355,515 | -14.2 |
31.32
42.78
40.80
|
24 tháng
(2022-10-03) |
11.17 | 37.70% | 2,489,500 | -394,036 | -24.7 |
25.74
42.78
40.80
|
36 tháng
(2021-10-06) |
12.88 | 46.14% | 5,266,200 | -548,896 | -39.7 |
25.74
42.78
40.80
|
60 tháng
(2019-10-17) |
20.50 | 101.01% | 28,963,230 | 661,554 | 19.9 |
13.31
42.78
40.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
10.44
|
5,500 | 10.52 | 10.52 | 10.16 | 140 | 0 | 0.0 | |
16/09/2016 |
10.52
|
43,090 | 10.68 | 10.68 | 10.28 | 260 | 0 | 0.0 | |
15/09/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
14/09/2016 |
10.68
|
3,200 | 10.64 | 10.68 | 10.48 | 20 | 0 | 0.0 | |
13/09/2016 |
10.64
|
2,900 | 10.76 | 10.76 | 10.64 | 0 | 0 | 0 | |
12/09/2016 |
10.76
|
730 | 10.60 | 10.80 | 10.60 | 230 | 0 | 0.0 | |
09/09/2016 |
10.60
|
1,900 | 10.60 | 10.80 | 10.60 | 70 | 10 | 0.0 | |
08/09/2016 |
10.60
|
5,320 | 10.68 | 10.84 | 10.60 | 120 | 0 | 0.0 | |
07/09/2016 |
10.68
|
3,680 | 10.68 | 10.72 | 10.68 | 0 | 0 | 0 | |
06/09/2016 |
10.68
|
11,110 | 10.88 | 10.88 | 10.68 | 30 | 0 | 0.0 | |
05/09/2016 |
10.88
|
1,310 | 10.88 | 10.88 | 10.76 | 20 | 0 | 0.0 | |
01/09/2016 |
10.88
|
50 | 10.84 | 10.88 | 10.68 | 40 | 0 | 0.0 | |
31/08/2016 |
10.84
|
6,180 | 10.88 | 11.00 | 10.72 | 50 | 1,000 | -0.0 | |
30/08/2016 |
10.88
|
11,530 | 10.80 | 11.00 | 10.76 | 20 | 0 | 0.0 | |
29/08/2016 |
10.80
|
4,810 | 10.96 | 11.07 | 10.76 | 20 | 0 | 0.0 | |
26/08/2016 |
10.96
|
3,130 | 11.03 | 11.03 | 10.80 | 30 | 0 | 0.0 | |
25/08/2016 |
11.03
|
27,500 | 10.88 | 11.03 | 10.68 | 6,130 | 0 | 0.2 | |
24/08/2016 |
10.88
|
12,430 | 10.88 | 10.88 | 10.68 | 9,870 | 0 | 0.3 | |
23/08/2016 |
10.88
|
8,540 | 11.00 | 11.00 | 10.84 | 4,300 | 0 | 0.1 | |
22/08/2016 |
11.00
|
28,530 | 10.68 | 11.27 | 10.56 | 1,520 | 570 | 0.0 | |
19/08/2016 |
10.68
|
6,500 | 11.00 | 11.00 | 10.36 | 2,070 | 0 | 0.1 | |
18/08/2016 |
11.00
|
19,600 | 10.96 | 11.00 | 10.60 | 0 | 0 | 0 | |
17/08/2016 |
10.96
|
14,090 | 10.84 | 10.96 | 10.68 | 0 | 0 | 0 | |
16/08/2016 |
10.84
|
6,520 | 10.72 | 11.07 | 10.56 | 70 | 0 | 0.0 | |
15/08/2016 |
10.72
|
23,790 | 10.56 | 11.07 | 10.60 | 30 | 0 | 0.0 | |
12/08/2016 |
10.56
|
42,330 | 10.24 | 10.56 | 10.28 | 2,630 | 100 | 0.1 | |
11/08/2016 |
10.24
|
35,780 | 10.16 | 10.68 | 10.05 | 1,320 | 0 | 0.0 | |
10/08/2016 |
10.16
|
3,270 | 10.13 | 10.20 | 9.89 | 1,060 | 0 | 0.0 | |
09/08/2016 |
10.13
|
1,530 | 10.13 | 10.48 | 9.89 | 200 | 0 | 0.0 | |
08/08/2016 |
10.13
|
1,310 | 10.09 | 10.52 | 9.89 | 160 | 0 | 0.0 | |
05/08/2016 |
10.09
|
21,200 | 10.05 | 10.09 | 9.85 | 300 | 0 | 0.0 | |
04/08/2016 |
10.05
|
1,840 | 9.97 | 10.24 | 9.89 | 50 | 0 | 0.0 | |
03/08/2016 |
9.97
|
2,710 | 9.73 | 10.09 | 9.69 | 400 | 0 | 0.0 | |
02/08/2016 |
9.73
|
14,830 | 10.16 | 10.16 | 9.73 | 80 | 2,550 | -0.1 | |
01/08/2016 |
10.16
|
1,920 | 10.09 | 10.28 | 10.05 | 150 | 0 | 0.0 | |
29/07/2016 |
10.09
|
8,220 | 10.16 | 10.20 | 10.09 | 0 | 0 | 0 | |
28/07/2016 |
10.16
|
23,880 | 10.16 | 10.60 | 10.16 | 230 | 0 | 0.0 | |
27/07/2016 |
10.16
|
12,110 | 10.20 | 10.48 | 9.89 | 70 | 0 | 0.0 | |
26/07/2016 |
10.20
|
14,690 | 10.09 | 10.28 | 9.89 | 80 | 400 | -0.0 | |
25/07/2016 |
10.09
|
18,790 | 10.76 | 11.23 | 10.09 | 320 | 100 | 0.0 | |
22/07/2016 |
10.76
|
3,100 | 10.56 | 10.88 | 10.20 | 30 | 0 | 0.0 | |
21/07/2016 |
10.56
|
6,570 | 10.32 | 10.88 | 10.24 | 650 | 0 | 0.0 | |
20/07/2016 |
10.32
|
47,420 | 9.69 | 10.36 | 9.14 | 40 | 0 | 0.0 | |
19/07/2016 |
9.69
|
120 | 9.77 | 10.01 | 9.57 | 60 | 0 | 0.0 | |
18/07/2016 |
9.77
|
2,130 | 9.69 | 9.85 | 9.45 | 90 | 0 | 0.0 | |
15/07/2016 |
9.69
|
670 | 9.49 | 10.09 | 9.61 | 400 | 0 | 0.0 | |
14/07/2016 |
9.49
|
27,130 | 9.57 | 10.09 | 9.49 | 220 | 0 | 0.0 | |
13/07/2016 |
9.57
|
16,910 | 9.65 | 9.77 | 9.45 | 200 | 2,000 | -0.0 | |
12/07/2016 |
9.65
|
22,950 | 9.53 | 9.69 | 9.41 | 70 | 0 | 0.0 | |
11/07/2016 |
9.53
|
22,480 | 9.37 | 9.85 | 9.41 | 260 | 700 | -0.0 | |
08/07/2016 |
9.37
|
38,140 | 9.49 | 9.89 | 9.37 | 30 | 0 | 0.0 | |
07/07/2016 |
9.49
|
44,030 | 8.90 | 9.49 | 8.94 | 2,480 | 0 | 0.1 | |
06/07/2016 |
8.90
|
8,710 | 9.06 | 9.10 | 8.86 | 280 | 0 | 0.0 | |
05/07/2016 |
9.06
|
380 | 9.06 | 9.06 | 9.06 | 80 | 0 | 0.0 | |
04/07/2016 |
9.06
|
11,760 | 9.02 | 9.06 | 8.50 | 70 | 0 | 0.0 | |
01/07/2016 |
9.02
|
1,260 | 8.98 | 9.02 | 9.02 | 50 | 0 | 0.0 | |
30/06/2016 |
8.98
|
1,700 | 8.98 | 8.98 | 8.98 | 700 | 0 | 0.0 | |
29/06/2016 |
8.98
|
570 | 8.90 | 9.45 | 8.90 | 50 | 0 | 0.0 | |
28/06/2016 |
8.90
|
4,670 | 8.98 | 8.98 | 8.78 | 800 | 0 | 0.0 | |
27/06/2016 |
8.98
|
10,870 | 8.98 | 8.98 | 8.70 | 70 | 0 | 0.0 | |
24/06/2016 |
8.98
|
4,530 | 9.10 | 9.10 | 8.46 | 430 | 20 | 0.0 | |
23/06/2016 |
9.10
|
600 | 8.82 | 9.10 | 8.86 | 0 | 0 | 0 | |
22/06/2016 |
8.82
|
14,430 | 8.70 | 9.29 | 8.70 | 100 | 1,000 | -0.0 | |
21/06/2016 |
8.70
|
380 | 8.74 | 8.74 | 8.58 | 20 | 0 | 0.0 | |
20/06/2016 |
8.74
|
690 | 8.70 | 8.74 | 8.46 | 70 | 0 | 0.0 | |
17/06/2016 |
8.70
|
770 | 8.70 | 8.70 | 8.54 | 20 | 0 | 0.0 | |
16/06/2016 |
8.70
|
34,400 | 8.58 | 8.70 | 8.58 | 40 | 0 | 0.0 | |
15/06/2016 |
8.58
|
1,280 | 8.66 | 8.66 | 8.46 | 50 | 0 | 0.0 | |
14/06/2016 |
8.66
|
8,820 | 8.70 | 8.70 | 8.46 | 130 | 0 | 0.0 | |
13/06/2016 |
8.70
|
100 | 8.78 | 8.78 | 8.46 | 50 | 0 | 0.0 | |
10/06/2016 |
8.78
|
12,200 | 8.82 | 8.82 | 8.38 | 690 | 0 | 0.0 | |
09/06/2016 |
8.82
|
590 | 8.78 | 9.02 | 8.70 | 390 | 0 | 0.0 | |
08/06/2016 |
8.78
|
9,010 | 8.54 | 9.02 | 8.50 | 700 | 0 | 0.0 | |
07/06/2016 |
8.54
|
10,000 | 8.31 | 8.54 | 8.31 | 2,890 | 0 | 0.1 | |
06/06/2016 |
8.31
|
440 | 8.15 | 8.50 | 8.15 | 40 | 0 | 0.0 | |
03/06/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
03/06/2016 |
8.15
|
4,040 | 8.07 | 8.62 | 8.15 | 200 | 0 | 0.0 | |
02/06/2016 |
8.07
|
12,710 | 8.07 | 8.36 | 8.07 | 60 | 0 | 0.0 | |
01/06/2016 |
8.07
|
2,400 | 8.36 | 8.36 | 8.07 | 0 | 0 | 0 | |
31/05/2016 |
8.36
|
3,640 | 8.22 | 8.36 | 8.07 | 2,420 | 20 | 0.1 | |
30/05/2016 |
8.22
|
3,090 | 8.25 | 8.25 | 8.00 | 120 | 2,000 | -0.0 | |
27/05/2016 |
8.25
|
4,700 | 8.44 | 8.44 | 7.92 | 150 | 20 | 0.0 | |
26/05/2016 |
8.44
|
16,060 | 8.22 | 8.44 | 7.85 | 1,170 | 0 | 0.0 | |
25/05/2016 |
8.22
|
2,100 | 8.07 | 8.44 | 7.89 | 150 | 0 | 0.0 | |
24/05/2016 |
8.07
|
740 | 8.14 | 8.14 | 8.07 | 210 | 0 | 0.0 | |
23/05/2016 |
8.14
|
15,300 | 8.25 | 8.73 | 8.07 | 170 | 5,100 | -0.1 | |
20/05/2016 |
8.25
|
46,980 | 8.29 | 8.29 | 8.07 | 440 | 0 | 0.0 | |
19/05/2016 |
8.29
|
4,340 | 8.44 | 8.44 | 8.07 | 1,850 | 0 | 0.0 | |
18/05/2016 |
8.44
|
19,530 | 8.07 | 8.44 | 8.00 | 5,430 | 2,000 | 0.1 | |
17/05/2016 |
8.07
|
4,390 | 8.18 | 8.18 | 7.89 | 1,170 | 0 | 0.0 | |
16/05/2016 |
8.18
|
6,010 | 8.18 | 8.40 | 8.07 | 850 | 0 | 0.0 | |
13/05/2016 |
8.18
|
65,750 | 7.81 | 8.18 | 7.85 | 1,420 | 5,370 | -0.1 | |
12/05/2016 |
7.81
|
27,380 | 7.55 | 7.92 | 7.63 | 300 | 1,470 | -0.0 | |
11/05/2016 |
7.55
|
9,060 | 7.55 | 7.66 | 7.55 | 440 | 40 | 0.0 | |
10/05/2016 |
7.55
|
140 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 | |
09/05/2016 |
7.66
|
9,490 | 7.52 | 7.70 | 7.52 | 219,740 | 218,250 | 0.0 | |
06/05/2016 |
7.52
|
5,620 | 7.55 | 7.66 | 7.41 | 2,540 | 590 | 0.0 | |
05/05/2016 |
7.55
|
1,980 | 7.55 | 7.55 | 7.44 | 1,640 | 0 | 0.0 | |
04/05/2016 |
7.55
|
5,580 | 7.78 | 7.85 | 7.48 | 3,680 | 30 | 0.1 | |
29/04/2016 |
7.78
|
10,250 | 7.66 | 7.78 | 7.37 | 1,400 | 3,000 | -0.0 | |
28/04/2016 |
7.66
|
4,960 | 7.52 | 7.70 | 7.33 | 1,450 | 110 | 0.0 |