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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
11.10
|
10,200 | 11.16 | 11.56 | 10.65 | 200 | 0 | 0.0 | |
20/09/2016 |
11.16
|
2,400 | 11.16 | 11.16 | 10.80 | 100 | 0 | 0.0 | |
19/09/2016 |
11.16
|
3,700 | 11.92 | 11.92 | 10.95 | 1,500 | 0 | 0.0 | |
16/09/2016 |
11.92
|
25 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
15/09/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
14/09/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
13/09/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
12/09/2016 |
11.92
|
215 | 11.31 | 11.92 | 11.92 | 100 | 0 | 0.0 | |
09/09/2016 |
11.31
|
17,200 | 11.16 | 11.31 | 10.90 | 0 | 0 | 0 | |
08/09/2016 |
11.16
|
10,840 | 11.21 | 11.21 | 10.90 | 300 | 0 | 0.0 | |
07/09/2016 |
11.21
|
9,000 | 11.26 | 11.26 | 10.90 | 400 | 100 | 0.0 | |
06/09/2016 |
11.26
|
3,800 | 11.26 | 11.31 | 10.95 | 1,100 | 0 | 0.0 | |
05/09/2016 |
11.26
|
3,500 | 11.66 | 11.66 | 10.90 | 400 | 0 | 0.0 | |
01/09/2016 |
11.66
|
100 | 11.71 | 11.71 | 11.66 | 0 | 0 | 0 | |
31/08/2016 |
11.71
|
6,600 | 11.97 | 11.97 | 10.90 | 600 | 0 | 0.0 | |
30/08/2016 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
29/08/2016 |
11.97
|
720 | 11.66 | 12.07 | 11.66 | 400 | 0 | 0.0 | |
26/08/2016 |
11.66
|
9,100 | 11.61 | 11.66 | 11.51 | 1,600 | 0 | 0.0 | |
25/08/2016 |
11.61
|
26,201 | 11.87 | 11.87 | 11.31 | 200 | 0 | 0.0 | |
24/08/2016 |
11.87
|
13,300 | 11.97 | 11.97 | 11.61 | 3,500 | 0 | 0.1 | |
23/08/2016 |
11.97
|
3,301 | 12.07 | 12.07 | 11.16 | 100 | 0 | 0.0 | |
22/08/2016 |
12.07
|
100 | 12.12 | 12.12 | 12.07 | 0 | 0 | 0 | |
19/08/2016 |
12.12
|
800 | 12.07 | 13.18 | 11.41 | 300 | 100 | 0.0 | |
18/08/2016 |
12.07
|
25,285 | 12.12 | 12.17 | 11.92 | 3,600 | 0 | 0.1 | |
17/08/2016 |
12.12
|
5,400 | 12.12 | 12.12 | 11.97 | 0 | 0 | 0 | |
16/08/2016 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
15/08/2016 |
12.12
|
3,228 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
12/08/2016 |
12.12
|
4,900 | 12.17 | 12.17 | 11.71 | 100 | 0 | 0.0 | |
11/08/2016 |
12.17
|
2,400 | 12.12 | 12.17 | 12.12 | 0 | 0 | 0 | |
10/08/2016 |
12.12
|
5,320 | 12.17 | 12.17 | 11.71 | 1,000 | 0 | 0.0 | |
09/08/2016 |
12.17
|
41,200 | 11.81 | 12.42 | 11.87 | 12,000 | 0 | 0.3 | |
08/08/2016 |
11.81
|
555 | 11.81 | 11.87 | 11.81 | 400 | 0 | 0.0 | |
05/08/2016 |
11.81
|
9,100 | 11.81 | 11.87 | 11.66 | 5,600 | 0 | 0.1 | |
04/08/2016 |
11.81
|
12,900 | 11.61 | 11.81 | 11.66 | 5,500 | 0 | 0.1 | |
03/08/2016 |
11.61
|
3,500 | 11.61 | 11.81 | 10.95 | 200 | 0 | 0.0 | |
02/08/2016 |
11.61
|
17,100 | 11.56 | 11.97 | 11.21 | 12,000 | 0 | 0.3 | |
01/08/2016 |
11.56
|
5,800 | 12.07 | 12.07 | 11.56 | 2,200 | 0 | 0.1 | |
29/07/2016 |
12.07
|
5,210 | 12.07 | 12.17 | 11.66 | 3,100 | 0 | 0.1 | |
28/07/2016 |
12.07
|
13,800 | 11.92 | 12.42 | 11.46 | 10,400 | 100 | 0.2 | |
27/07/2016 |
11.92
|
6,410 | 11.92 | 12.02 | 11.16 | 300 | 0 | 0.0 | |
26/07/2016 |
11.92
|
11,910 | 11.92 | 12.27 | 11.66 | 2,500 | 3,900 | -0.0 | |
25/07/2016 |
11.92
|
6,160 | 11.61 | 12.73 | 11.66 | 600 | 0 | 0.0 | |
22/07/2016 |
11.61
|
33,120 | 12.32 | 12.32 | 11.16 | 17,300 | 0 | 0.4 | |
21/07/2016 |
12.32
|
88,720 | 13.69 | 13.69 | 12.32 | 15,600 | 1,000 | 0.4 | |
20/07/2016 |
13.69
|
3,500 | 13.34 | 13.69 | 13.34 | 1,200 | 0 | 0.0 | |
19/07/2016 |
13.34
|
11,310 | 13.39 | 14.20 | 13.34 | 300 | 0 | 0.0 | |
18/07/2016 |
13.39
|
4,010 | 13.44 | 13.44 | 13.28 | 500 | 0 | 0.0 | |
15/07/2016 |
13.44
|
24,906 | 13.34 | 13.44 | 13.18 | 16,200 | 0 | 0.4 | |
14/07/2016 |
13.34
|
26,074 | 13.18 | 13.49 | 13.18 | 8,600 | 0 | 0.2 | |
13/07/2016 |
13.18
|
14,300 | 12.78 | 13.18 | 12.83 | 0 | 0 | 0 | |
12/07/2016 |
12.78
|
88,554 | 12.68 | 13.69 | 12.57 | 28,300 | 4,100 | 0.6 | |
11/07/2016 |
12.68
|
67,910 | 12.98 | 13.03 | 12.68 | 35,000 | 9,000 | 0.7 | |
08/07/2016 |
12.98
|
25,744 | 12.98 | 13.18 | 12.78 | 2,400 | 0 | 0.1 | |
07/07/2016 |
12.98
|
28,723 | 13.03 | 13.23 | 12.83 | 2,400 | 0 | 0.1 | |
06/07/2016 |
13.03
|
24,529 | 12.93 | 13.03 | 12.68 | 4,000 | 12,000 | -0.2 | |
05/07/2016 |
12.93
|
23,100 | 13.03 | 13.03 | 12.78 | 0 | 0 | 0 | |
04/07/2016 |
13.03
|
20,310 | 12.83 | 13.99 | 12.73 | 6,200 | 5,000 | 0.0 | |
01/07/2016 |
12.83
|
22,042 | 12.88 | 12.93 | 12.73 | 0 | 4,800 | -0.1 | |
30/06/2016 |
12.88
|
3,300 | 12.98 | 13.18 | 12.68 | 400 | 0 | 0.0 | |
29/06/2016 |
12.98
|
45,200 | 13.08 | 13.08 | 12.88 | 28,000 | 0 | 0.7 | |
28/06/2016 |
13.08
|
3,300 | 11.92 | 13.08 | 12.17 | 600 | 0 | 0.0 | |
27/06/2016 |
11.92
|
8,000 | 12.17 | 12.17 | 11.81 | 0 | 0 | 0 | |
24/06/2016 |
12.17
|
67,000 | 13.03 | 13.03 | 11.76 | 5,200 | 0 | 0.1 | |
23/06/2016 |
13.03
|
18,900 | 13.03 | 13.28 | 13.03 | 0 | 3,900 | -0.1 | |
22/06/2016 |
13.03
|
28,000 | 12.42 | 13.18 | 12.63 | 0 | 8,000 | -0.2 | |
21/06/2016 |
12.42
|
27,350 | 11.92 | 12.42 | 11.87 | 200 | 0 | 0.0 | |
20/06/2016 |
11.92
|
30,400 | 11.81 | 11.92 | 11.71 | 0 | 0 | 0 | |
17/06/2016 |
11.81
|
6,600 | 11.81 | 11.92 | 11.81 | 0 | 0 | 0 | |
16/06/2016 |
11.81
|
29,650 | 11.41 | 12.17 | 11.41 | 200 | 0 | 0.0 | |
15/06/2016 |
11.41
|
5,917 | 11.51 | 11.51 | 11.36 | 0 | 0 | 0 | |
14/06/2016 |
11.51
|
12,100 | 11.51 | 11.51 | 11.36 | 200 | 0 | 0.0 | |
13/06/2016 |
11.51
|
2,900 | 11.56 | 11.56 | 11.31 | 700 | 0 | 0.0 | |
10/06/2016 |
11.56
|
23,400 | 11.31 | 11.71 | 11.26 | 500 | 0 | 0.0 | |
09/06/2016 |
11.31
|
7,644 | 11.41 | 11.61 | 11.31 | 100 | 0 | 0.0 | |
08/06/2016 |
11.41
|
26,200 | 11.10 | 11.56 | 11.00 | 200 | 0 | 0.0 | |
07/06/2016 |
11.10
|
8,800 | 11.41 | 11.61 | 11.10 | 200 | 0 | 0.0 | |
06/06/2016 |
11.41
|
28,200 | 11.61 | 11.66 | 11.26 | 200 | 0 | 0.0 | |
03/06/2016 |
11.61
|
61,100 | 11.10 | 11.66 | 11.16 | 900 | 1,400 | -0.0 | |
02/06/2016 |
11.10
|
16,605 | 11.05 | 11.10 | 10.90 | 2,000 | 0 | 0.0 | |
01/06/2016 |
11.05
|
4,870 | 11.10 | 11.16 | 10.90 | 1,000 | 0 | 0.0 | |
31/05/2016 |
11.10
|
5,240 | 11.00 | 11.61 | 10.95 | 900 | 0 | 0.0 | |
30/05/2016 |
11.00
|
6,500 | 11.00 | 11.05 | 10.95 | 100 | 0 | 0.0 | |
27/05/2016 |
11.00
|
7,000 | 10.80 | 11.16 | 9.84 | 600 | 625 | -0.0 | |
26/05/2016 |
10.80
|
21,950 | 11.16 | 11.41 | 10.80 | 2,800 | 0 | 0.1 | |
25/05/2016 |
11.16
|
51,700 | 10.55 | 11.26 | 10.55 | 5,700 | 0 | 0.1 | |
24/05/2016 |
10.55
|
9,300 | 10.60 | 10.65 | 10.55 | 0 | 0 | 0 | |
23/05/2016 |
10.60
|
2,010 | 10.45 | 11.41 | 10.50 | 500 | 0 | 0.0 | |
20/05/2016 |
10.45
|
3,362 | 10.50 | 10.55 | 10.24 | 600 | 0 | 0.0 | |
19/05/2016 |
10.50
|
14,000 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 | |
18/05/2016 |
10.50
|
15,200 | 10.55 | 10.75 | 10.39 | 400 | 0 | 0.0 | |
17/05/2016 |
10.55
|
16,100 | 10.50 | 10.65 | 9.94 | 700 | 1,000 | -0.0 | |
16/05/2016 |
10.50
|
3,600 | 10.75 | 10.75 | 10.50 | 100 | 0 | 0.0 | |
13/05/2016 |
10.75
|
10,501 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 | |
12/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/05/2016 |
10.90
|
14,140 | 10.75 | 10.90 | 10.80 | 1,100 | 0 | 0.0 | |
11/05/2016 |
10.75
|
3,000 | 10.90 | 10.90 | 10.75 | 0 | 0 | 0 | |
10/05/2016 |
10.90
|
21,800 | 10.90 | 10.90 | 10.70 | 200 | 0 | 0.0 | |
09/05/2016 |
10.90
|
24,100 | 11.20 | 11.20 | 10.65 | 100 | 0 | 0.0 | |
06/05/2016 |
11.20
|
16,200 | 11.34 | 11.84 | 11.20 | 400 | 7,500 | -0.2 | |
05/05/2016 |
11.34
|
30,372 | 11.20 | 11.89 | 11.15 | 400 | 1,000 | -0.0 | |
04/05/2016 |
11.20
|
25,030 | 11.10 | 11.64 | 11.20 | 400 | 8,400 | -0.2 |