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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
13.11
|
97,290 | 12.95 | 13.32 | 12.95 | 10 | 0 | 0.0 | |
16/09/2016 |
12.95
|
33,410 | 12.85 | 13.11 | 12.85 | 100 | 0 | 0.0 | |
15/09/2016 |
12.85
|
42,290 | 12.85 | 12.95 | 12.68 | 0 | 0 | 0 | |
14/09/2016 |
12.85
|
91,180 | 12.31 | 12.85 | 12.31 | 100 | 0 | 0.0 | |
13/09/2016 |
12.31
|
38,230 | 12.20 | 12.38 | 12.20 | 0 | 0 | 0 | |
12/09/2016 |
12.20
|
49,730 | 12.48 | 12.53 | 12.16 | 0 | 0 | 0 | |
09/09/2016 |
12.48
|
56,660 | 12.48 | 12.76 | 12.48 | 0 | 3,000 | -0.2 | |
08/09/2016 |
12.48
|
105,250 | 12.01 | 12.57 | 12.20 | 0 | 0 | 0 | |
07/09/2016 |
12.01
|
51,690 | 11.82 | 12.01 | 11.73 | 3,400 | 0 | 0.2 | |
06/09/2016 |
11.82
|
58,920 | 11.91 | 12.10 | 11.82 | 0 | 0 | 0 | |
05/09/2016 |
11.91
|
114,620 | 11.44 | 12.10 | 11.54 | 0 | 0 | 0 | |
01/09/2016 |
11.44
|
39,680 | 11.54 | 11.63 | 11.44 | 0 | 0 | 0 | |
31/08/2016 |
11.54
|
38,670 | 11.54 | 11.63 | 11.35 | 0 | 0 | 0 | |
30/08/2016 |
11.54
|
27,180 | 11.07 | 11.54 | 10.98 | 0 | 0 | 0 | |
29/08/2016 |
11.07
|
147,780 | 11.54 | 11.63 | 11.07 | 0 | 0 | 0 | |
26/08/2016 |
11.54
|
64,150 | 11.63 | 11.82 | 11.35 | 0 | 0 | 0 | |
25/08/2016 |
11.63
|
53,480 | 11.73 | 12.10 | 11.44 | 0 | 0 | 0 | |
24/08/2016 |
11.73
|
68,540 | 11.82 | 12.10 | 11.73 | 50 | 190 | -0.0 | |
23/08/2016 |
11.82
|
60,430 | 12.01 | 12.01 | 11.82 | 1,210 | 0 | 0.1 | |
22/08/2016 |
12.01
|
24,350 | 12.29 | 12.38 | 11.91 | 0 | 0 | 0 | |
19/08/2016 |
12.29
|
37,540 | 12.29 | 12.38 | 12.01 | 180 | 0 | 0.0 | |
18/08/2016 |
12.29
|
59,180 | 12.29 | 12.48 | 12.10 | 0 | 0 | 0 | |
17/08/2016 |
12.29
|
59,530 | 11.73 | 12.29 | 11.73 | 7,340 | 0 | 0.5 | |
16/08/2016 |
11.73
|
55,330 | 11.35 | 11.91 | 11.35 | 0 | 0 | 0 | |
15/08/2016 |
11.35
|
18,030 | 11.16 | 11.44 | 11.07 | 0 | 0 | 0 | |
12/08/2016 |
11.16
|
77,790 | 11.54 | 11.63 | 11.16 | 0 | 0 | 0 | |
11/08/2016 |
11.54
|
37,300 | 11.54 | 11.63 | 11.44 | 0 | 0 | 0 | |
10/08/2016 |
11.54
|
36,360 | 11.26 | 11.54 | 11.07 | 0 | 0 | 0 | |
09/08/2016 |
11.26
|
120,840 | 10.60 | 11.26 | 10.79 | 1,480 | 0 | 0.1 | |
08/08/2016 |
10.60
|
20,250 | 10.60 | 10.69 | 10.41 | 0 | 0 | 0 | |
05/08/2016 |
10.60
|
29,810 | 10.60 | 10.60 | 10.23 | 0 | 0 | 0 | |
04/08/2016 |
10.60
|
24,600 | 10.32 | 10.60 | 10.41 | 14,300 | 0 | 0.8 | |
03/08/2016 |
10.32
|
11,490 | 10.51 | 10.51 | 10.23 | 0 | 0 | 0 | |
02/08/2016 |
10.51
|
28,330 | 10.51 | 10.51 | 10.04 | 0 | 0 | 0 | |
01/08/2016 |
10.51
|
17,840 | 10.88 | 10.88 | 10.51 | 1,880 | 0 | 0.1 | |
29/07/2016 |
10.88
|
28,260 | 10.69 | 10.98 | 10.69 | 0 | 0 | 0 | |
28/07/2016 |
10.69
|
18,380 | 10.69 | 10.88 | 10.60 | 0 | 0 | 0 | |
27/07/2016 |
10.69
|
76,490 | 10.23 | 10.79 | 10.32 | 0 | 0 | 0 | |
26/07/2016 |
10.23
|
30,420 | 10.13 | 10.32 | 9.94 | 0 | 0 | 0 | |
25/07/2016 |
10.13
|
23,430 | 10.32 | 10.51 | 10.13 | 500 | 0 | 0.0 | |
22/07/2016 |
10.32
|
90,370 | 10.60 | 10.60 | 10.04 | 1,500 | 0 | 0.1 | |
21/07/2016 |
10.60
|
45,140 | 10.88 | 10.88 | 10.60 | 3,000 | 3,530 | -0.0 | |
20/07/2016 |
10.88
|
45,690 | 10.88 | 11.07 | 10.69 | 2,100 | 0 | 0.1 | |
19/07/2016 |
10.88
|
106,750 | 10.51 | 11.16 | 10.41 | 0 | 20 | -0.0 | |
18/07/2016 |
10.51
|
68,190 | 10.60 | 10.60 | 10.13 | 880 | 0 | 0.0 | |
15/07/2016 |
10.60
|
100,570 | 10.98 | 10.98 | 10.23 | 2,000 | 0 | 0.1 | |
14/07/2016 |
10.98
|
121,540 | 11.73 | 11.91 | 10.98 | 5,000 | 0 | 0.3 | |
13/07/2016 |
11.73
|
92,470 | 11.73 | 12.20 | 11.63 | 5,000 | 0 | 0.3 | |
12/07/2016 |
11.73
|
129,090 | 12.20 | 12.20 | 11.35 | 100 | 2,500 | -0.1 | |
11/07/2016 |
12.20
|
132,270 | 13.04 | 13.04 | 12.20 | 960 | 0 | 0.1 | |
08/07/2016 |
13.04
|
64,820 | 13.41 | 13.41 | 13.04 | 0 | 0 | 0 | |
07/07/2016 |
13.41
|
164,300 | 12.76 | 13.41 | 12.95 | 2,600 | 0 | 0.2 | |
06/07/2016 |
12.76
|
45,070 | 12.48 | 12.95 | 12.20 | 0 | 1,000 | -0.1 | |
05/07/2016 |
12.48
|
83,260 | 12.95 | 13.23 | 12.48 | 380 | 280 | 0.0 | |
04/07/2016 |
12.95
|
124,750 | 12.20 | 12.95 | 12.38 | 0 | 0 | 0 | |
01/07/2016 |
12.20
|
39,970 | 12.01 | 12.20 | 12.01 | 0 | 0 | 0 | |
30/06/2016 |
12.01
|
52,170 | 12.20 | 12.48 | 11.91 | 0 | 0 | 0 | |
29/06/2016 |
12.20
|
106,570 | 11.54 | 12.29 | 11.63 | 0 | 0 | 0 | |
28/06/2016 |
11.54
|
43,280 | 11.35 | 11.54 | 10.98 | 0 | 0 | 0 | |
27/06/2016 |
11.35
|
84,390 | 12.01 | 12.01 | 11.26 | 0 | 0 | 0 | |
24/06/2016 |
12.01
|
184,610 | 12.66 | 12.66 | 11.82 | 0 | 0 | 0 | |
23/06/2016 |
12.66
|
77,530 | 12.01 | 12.76 | 11.91 | 0 | 2,080 | -0.1 | |
22/06/2016 |
12.01
|
33,530 | 12.01 | 12.10 | 11.82 | 0 | 0 | 0 | |
21/06/2016 |
12.01
|
83,630 | 11.44 | 12.10 | 11.44 | 50 | 0 | 0.0 | |
20/06/2016 |
11.44
|
39,850 | 11.44 | 11.54 | 11.16 | 0 | 0 | 0 | |
17/06/2016 |
11.44
|
79,340 | 11.07 | 11.73 | 11.35 | 100 | 0 | 0.0 | |
16/06/2016 |
11.07
|
151,720 | 10.41 | 11.07 | 10.41 | 200 | 0 | 0.0 | |
15/06/2016 |
10.41
|
34,400 | 10.51 | 10.51 | 10.41 | 150 | 0 | 0.0 | |
14/06/2016 |
10.51
|
38,470 | 10.51 | 10.51 | 10.41 | 0 | 0 | 0 | |
13/06/2016 |
10.51
|
50,210 | 10.51 | 10.69 | 10.41 | 0 | 0 | 0 | |
10/06/2016 |
10.51
|
73,490 | 10.51 | 10.98 | 10.51 | 100 | 0 | 0.0 | |
09/06/2016 |
10.51
|
61,930 | 10.04 | 10.69 | 10.04 | 0 | 0 | 0 | |
08/06/2016 |
10.04
|
40,760 | 10.13 | 10.32 | 10.04 | 0 | 0 | 0 | |
07/06/2016 |
10.13
|
38,210 | 10.23 | 10.51 | 9.94 | 0 | 0 | 0 | |
06/06/2016 |
10.23
|
53,390 | 10.51 | 10.51 | 9.94 | 0 | 0 | 0 | |
03/06/2016 |
10.51
|
41,820 | 10.60 | 10.98 | 10.51 | 20,000 | 0 | 1.2 | |
02/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1.1 (Volume + 27.50%, Ratio=0.28) | |||||||||
02/06/2016 |
10.60
|
84,620 | 9.93 | 10.60 | 10.23 | 0 | 0 | 0 | |
01/06/2016 |
9.93
|
172,550 | 9.35 | 10.01 | 9.28 | 0 | 0 | 0 | |
31/05/2016 |
9.35
|
113,750 | 9.72 | 9.86 | 9.28 | 1,270 | 0 | 0.1 | |
30/05/2016 |
9.72
|
24,690 | 9.86 | 9.86 | 9.43 | 1,100 | 0 | 0.1 | |
27/05/2016 |
9.86
|
18,670 | 9.86 | 9.93 | 9.64 | 260 | 300 | -0.0 | |
26/05/2016 |
9.86
|
19,770 | 10.30 | 10.30 | 9.86 | 10 | 0 | 0.0 | |
25/05/2016 |
10.30
|
25,020 | 10.30 | 10.30 | 10.01 | 0 | 500 | -0.0 | |
24/05/2016 |
10.30
|
42,180 | 10.73 | 10.73 | 10.15 | 90 | 20 | 0.0 | |
23/05/2016 |
10.73
|
55,540 | 10.15 | 10.73 | 10.37 | 540 | 6,100 | -0.4 | |
20/05/2016 |
10.15
|
45,310 | 9.72 | 10.30 | 9.72 | 70 | 0 | 0.0 | |
19/05/2016 |
9.72
|
16,090 | 9.72 | 9.72 | 9.57 | 0 | 0 | 0 | |
18/05/2016 |
9.72
|
41,730 | 9.64 | 10.01 | 9.64 | 120 | 0 | 0.0 | |
17/05/2016 |
9.64
|
62,000 | 9.06 | 9.64 | 8.99 | 500 | 500 | 0 | |
16/05/2016 |
9.06
|
13,130 | 8.99 | 9.06 | 8.77 | 400 | 0 | 0.0 | |
13/05/2016 |
8.99
|
83,910 | 8.48 | 9.06 | 8.70 | 0 | 100 | -0.0 | |
12/05/2016 |
8.48
|
38,260 | 7.98 | 8.48 | 8.12 | 10 | 0 | 0.0 | |
11/05/2016 |
7.98
|
6,010 | 8.12 | 8.27 | 7.90 | 170 | 0 | 0.0 | |
10/05/2016 |
8.12
|
10,590 | 8.05 | 8.19 | 8.05 | 0 | 0 | 0 | |
09/05/2016 |
8.05
|
26,810 | 8.27 | 8.41 | 8.05 | 2,050 | 0 | 0.1 | |
06/05/2016 |
8.27
|
8,720 | 8.48 | 8.48 | 8.27 | 0 | 0 | 0 | |
05/05/2016 |
8.48
|
12,240 | 8.48 | 8.70 | 8.41 | 860 | 0 | 0.1 | |
04/05/2016 |
8.48
|
29,870 | 8.19 | 8.48 | 8.19 | 1,060 | 0 | 0.1 | |
29/04/2016 |
8.19
|
17,850 | 8.27 | 8.41 | 8.12 | 1,020 | 500 | 0.0 | |
28/04/2016 |
8.27
|
25,810 | 8.56 | 8.56 | 8.19 | 0 | 1,000 | -0.1 |