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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
16.54
|
32,600 | 15.58 | 16.84 | 15.58 | 0 | 0 | 0 | |
20/09/2016 |
15.58
|
4,900 | 15.58 | 15.58 | 15.58 | 4,900 | 0 | 0.1 | |
19/09/2016 |
15.58
|
15,930 | 14.73 | 15.64 | 15.03 | 0 | 0 | 0 | |
16/09/2016 |
14.73
|
1,040 | 15.40 | 15.40 | 14.73 | 0 | 0 | 0 | |
15/09/2016 |
15.40
|
70 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
14/09/2016 |
15.40
|
51,223 | 14.61 | 15.52 | 13.83 | 0 | 0 | 0 | |
13/09/2016 |
14.61
|
2,400 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
12/09/2016 |
14.61
|
2,458 | 14.55 | 14.61 | 14.49 | 0 | 0 | 0 | |
09/09/2016 |
14.55
|
2,619 | 14.43 | 14.55 | 14.55 | 0 | 0 | 0 | |
08/09/2016 |
14.43
|
2,000 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
07/09/2016 |
14.43
|
58 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
06/09/2016 |
14.43
|
11,133 | 13.89 | 14.61 | 14.43 | 0 | 0 | 0 | |
05/09/2016 |
13.89
|
300 | 14.43 | 14.43 | 13.89 | 0 | 0 | 0 | |
01/09/2016 |
14.43
|
400 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
31/08/2016 |
14.43
|
6,106 | 13.59 | 14.43 | 14.13 | 0 | 0 | 0 | |
30/08/2016 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
29/08/2016 |
13.59
|
603 | 14.25 | 14.91 | 13.59 | 0 | 0 | 0 | |
26/08/2016 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
25/08/2016 |
14.25
|
900 | 14.97 | 14.97 | 14.25 | 0 | 0 | 0 | |
24/08/2016 |
14.97
|
500 | 15.03 | 15.03 | 14.91 | 0 | 0 | 0 | |
23/08/2016 |
15.03
|
129 | 14.07 | 15.03 | 15.03 | 0 | 0 | 0 | |
22/08/2016 |
14.07
|
3,100 | 15.46 | 15.46 | 14.07 | 0 | 0 | 0 | |
19/08/2016 |
15.46
|
1,000 | 14.49 | 15.46 | 14.43 | 0 | 0 | 0 | |
18/08/2016 |
14.49
|
300 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
17/08/2016 |
14.49
|
1,300 | 15.09 | 15.09 | 14.49 | 0 | 0 | 0 | |
16/08/2016 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
15/08/2016 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
12/08/2016 |
15.09
|
1,100 | 15.22 | 15.22 | 15.09 | 0 | 0 | 0 | |
11/08/2016 |
15.22
|
20,600 | 15.34 | 15.34 | 15.22 | 0 | 0 | 0 | |
10/08/2016 |
15.34
|
33 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
09/08/2016 |
15.34
|
648 | 16.00 | 16.00 | 15.34 | 0 | 0 | 0 | |
08/08/2016 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
05/08/2016 |
16.00
|
2,205 | 15.88 | 16.00 | 16.00 | 0 | 0 | 0 | |
04/08/2016 |
15.88
|
23,900 | 15.88 | 15.94 | 14.43 | 0 | 0 | 0 | |
03/08/2016 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
02/08/2016 |
15.88
|
400 | 15.94 | 15.94 | 15.88 | 0 | 0 | 0 | |
01/08/2016 |
15.94
|
2,100 | 15.64 | 15.94 | 15.03 | 0 | 0 | 0 | |
29/07/2016 |
15.64
|
200 | 16.24 | 16.24 | 15.64 | 0 | 0 | 0 | |
28/07/2016 |
16.24
|
12,000 | 15.34 | 16.24 | 16.24 | 0 | 0 | 0 | |
27/07/2016 |
15.34
|
1,900 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
26/07/2016 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
25/07/2016 |
15.34
|
800 | 15.64 | 15.64 | 15.34 | 0 | 0 | 0 | |
22/07/2016 |
15.64
|
729 | 15.64 | 15.64 | 14.91 | 0 | 500 | -0.0 | |
21/07/2016 |
15.64
|
1,800 | 15.64 | 15.64 | 15.03 | 0 | 0 | 0 | |
20/07/2016 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
19/07/2016 |
15.64
|
264 | 15.34 | 15.64 | 14.43 | 0 | 0 | 0 | |
18/07/2016 |
15.34
|
400 | 15.64 | 15.64 | 15.34 | 0 | 0 | 0 | |
15/07/2016 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
14/07/2016 |
15.64
|
211 | 14.25 | 15.64 | 15.64 | 0 | 0 | 0 | |
13/07/2016 |
14.25
|
7,040 | 15.64 | 17.14 | 14.25 | 100 | 0 | 0.0 | |
12/07/2016 |
15.64
|
4,451 | 16.24 | 16.24 | 15.64 | 0 | 0 | 0 | |
11/07/2016 |
16.24
|
6,409 | 17.08 | 18.34 | 15.64 | 6,000 | 0 | 0.2 | |
08/07/2016 |
17.08
|
592 | 16.78 | 17.08 | 15.28 | 0 | 0 | 0 | |
07/07/2016 |
16.78
|
2,799 | 15.34 | 16.78 | 15.40 | 0 | 0 | 0 | |
06/07/2016 |
15.34
|
23,300 | 15.22 | 16.66 | 14.07 | 0 | 0 | 0 | |
05/07/2016 |
15.22
|
5,000 | 13.95 | 15.34 | 15.22 | 0 | 0 | 0 | |
04/07/2016 |
13.95
|
100 | 13.83 | 13.95 | 13.95 | 0 | 0 | 0 | |
01/07/2016 |
13.83
|
16,700 | 14.73 | 15.03 | 13.83 | 0 | 0 | 0 | |
30/06/2016 |
14.73
|
300 | 13.89 | 14.73 | 13.89 | 0 | 0 | 0 | |
29/06/2016 |
13.89
|
1,550 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
28/06/2016 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
27/06/2016 |
13.89
|
1,000 | 14.91 | 14.91 | 13.89 | 0 | 0 | 0 | |
24/06/2016 |
14.91
|
1,010 | 14.73 | 15.03 | 13.71 | 0 | 0 | 0 | |
23/06/2016 |
14.73
|
10,100 | 14.19 | 15.52 | 14.43 | 10,000 | 0 | 0.2 | |
22/06/2016 |
14.19
|
8,100 | 12.93 | 14.19 | 14.19 | 0 | 300 | -0.0 | |
21/06/2016: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
21/06/2016 |
12.93
|
2,191 | 12.68 | 13.95 | 12.93 | 0 | 0 | 0 | |
20/06/2016 |
12.68
|
42,740 | 12.58 | 13.69 | 12.68 | 10,000 | 0 | 0.2 | |
17/06/2016 |
12.58
|
13,720 | 13.11 | 13.11 | 12.58 | 0 | 0 | 0 | |
16/06/2016 |
13.11
|
13,530 | 12.95 | 13.21 | 13.11 | 10,000 | 0 | 0.2 | |
15/06/2016 |
12.95
|
22,500 | 13.85 | 13.85 | 12.68 | 10,000 | 0 | 0.2 | |
14/06/2016 |
13.85
|
500 | 12.95 | 14.01 | 12.63 | 0 | 0 | 0 | |
13/06/2016 |
12.95
|
7,058 | 12.79 | 13.48 | 12.79 | 0 | 0 | 0 | |
10/06/2016 |
12.79
|
16,116 | 13.21 | 13.21 | 12.21 | 10,000 | 0 | 0.2 | |
09/06/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
08/06/2016 |
13.21
|
11,300 | 12.42 | 13.37 | 12.42 | 0 | 0 | 0 | |
07/06/2016 |
12.42
|
27,900 | 13.21 | 13.21 | 12.10 | 200 | 0 | 0.0 | |
06/06/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
03/06/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
02/06/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
01/06/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
31/05/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
30/05/2016 |
13.21
|
9,900 | 13.21 | 14.48 | 12.47 | 0 | 3,000 | -0.1 | |
27/05/2016 |
13.21
|
96 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
26/05/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
25/05/2016 |
13.21
|
10 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
24/05/2016 |
13.21
|
16,000 | 13.58 | 13.58 | 12.31 | 0 | 10,000 | -0.2 | |
23/05/2016 |
13.58
|
7,610 | 14.48 | 14.48 | 13.58 | 500 | 0 | 0.0 | |
20/05/2016 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
19/05/2016 |
14.48
|
18,900 | 13.21 | 14.53 | 13.21 | 0 | 2,000 | -0.1 | |
18/05/2016 |
13.21
|
5,000 | 13.42 | 13.42 | 13.21 | 0 | 0 | 0 | |
17/05/2016 |
13.42
|
200 | 13.95 | 13.95 | 12.68 | 0 | 0 | 0 | |
16/05/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
13/05/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
12/05/2016 |
13.95
|
58 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
11/05/2016 |
13.95
|
200 | 14.27 | 14.27 | 12.95 | 0 | 0 | 0 | |
10/05/2016 |
14.27
|
2,000 | 13.27 | 14.27 | 12.58 | 0 | 0 | 0 | |
09/05/2016 |
13.27
|
2,100 | 14.38 | 14.38 | 13.27 | 0 | 0 | 0 | |
06/05/2016 |
14.38
|
100 | 13.90 | 14.38 | 14.38 | 0 | 0 | 0 | |
05/05/2016 |
13.90
|
4,064 | 14.27 | 15.27 | 13.21 | 0 | 0 | 0 | |
04/05/2016 |
14.27
|
100 | 14.74 | 14.74 | 14.27 | 0 | 0 | 0 |