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) |
-1.90 | -5.69% | 3,935,600 | 54,880 | 1.6 |
30.65
33.40
31.50
|
2 tháng
(2024-07-22) |
-2.10 | -6.25% | 14,789,700 | 711,868 | 22.8 |
29.20
34.60
31.50
|
3 tháng
(2024-06-24) |
-17.10 | -35.19% | 34,536,400 | 332,568 | 6.1 |
29.20
48.60
31.50
|
6 tháng
(2024-03-25) |
-11.40 | -26.57% | 86,247,800 | -2,619,823 | -129.9 |
29.20
53.10
31.50
|
12 tháng
(2023-09-26) |
-4.58 | -12.70% | 144,812,900 | -2,287,965 | -121.1 |
28.04
53.10
31.50
|
24 tháng
(2022-10-03) |
5.40 | 20.70% | 197,837,900 | -4,159,976 | -179.3 |
17.85
53.10
31.50
|
36 tháng
(2021-10-06) |
-4.85 | -13.34% | 243,054,800 | -1,724,442 | -25.0 |
17.85
53.10
31.50
|
60 tháng
(2019-10-17) |
0.68 | 2.22% | 311,105,520 | -3,494,132 | -115.2 |
15.47
53.10
31.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
8.25
|
915 | 8.27 | 8.31 | 8.22 | 0 | 0 | 0 | |
20/09/2016 |
8.27
|
24,925 | 8.19 | 8.27 | 8.11 | 0 | 0 | 0 | |
19/09/2016 |
8.19
|
25,507 | 8.11 | 8.25 | 8.11 | 0 | 0 | 0 | |
16/09/2016 |
8.11
|
7,800 | 8.11 | 8.13 | 8.09 | 0 | 0 | 0 | |
15/09/2016 |
8.11
|
5,725 | 8.11 | 8.18 | 8.11 | 0 | 0 | 0 | |
14/09/2016 |
8.11
|
1,400 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
13/09/2016 |
8.11
|
7,760 | 8.04 | 8.21 | 8.03 | 0 | 0 | 0 | |
12/09/2016 |
8.04
|
4,800 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 | |
09/09/2016 |
8.18
|
2,725 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 | |
08/09/2016 |
8.18
|
6,460 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 | |
07/09/2016 |
8.18
|
11,350 | 7.79 | 8.18 | 7.90 | 0 | 0 | 0 | |
06/09/2016 |
7.79
|
8,010 | 7.50 | 8.22 | 7.55 | 0 | 0 | 0 | |
05/09/2016 |
7.50
|
2,447 | 7.33 | 7.54 | 7.35 | 0 | 0 | 0 | |
01/09/2016 |
7.33
|
4,547 | 7.31 | 7.33 | 7.23 | 0 | 100 | -0.0 | |
31/08/2016 |
7.31
|
1,200 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
30/08/2016 |
7.33
|
2,923 | 7.39 | 7.39 | 7.23 | 0 | 0 | 0 | |
29/08/2016 |
7.39
|
9,677 | 7.44 | 7.44 | 7.21 | 100 | 0 | 0.0 | |
26/08/2016 |
7.44
|
2,200 | 7.38 | 7.44 | 7.21 | 0 | 0 | 0 | |
25/08/2016 |
7.38
|
200 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/08/2016 |
7.38
|
3,494 | 7.34 | 7.38 | 7.32 | 0 | 0 | 0 | |
23/08/2016 |
7.34
|
4,017 | 7.41 | 7.48 | 7.08 | 0 | 0 | 0 | |
22/08/2016 |
7.41
|
1,607 | 6.97 | 7.45 | 7.00 | 0 | 0 | 0 | |
19/08/2016 |
6.97
|
7,473 | 6.97 | 6.97 | 6.93 | 0 | 0 | 0 | |
18/08/2016 |
6.97
|
4,627 | 6.96 | 7.28 | 6.94 | 0 | 0 | 0 | |
17/08/2016 |
6.96
|
1,300 | 7.00 | 7.00 | 6.84 | 0 | 0 | 0 | |
16/08/2016 |
7.00
|
620 | 6.93 | 7.00 | 6.86 | 0 | 0 | 0 | |
15/08/2016 |
6.93
|
4,000 | 6.82 | 6.93 | 6.79 | 0 | 0 | 0 | |
12/08/2016 |
6.82
|
3,006 | 6.82 | 6.82 | 6.79 | 0 | 0 | 0 | |
11/08/2016 |
6.82
|
29,320 | 6.86 | 6.93 | 6.76 | 0 | 100 | -0.0 | |
10/08/2016 |
6.86
|
35,030 | 6.79 | 6.86 | 6.16 | 400 | 0 | 0.0 | |
09/08/2016 |
6.79
|
3,600 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 | |
08/08/2016 |
6.86
|
43,435 | 6.48 | 6.86 | 6.48 | 0 | 0 | 0 | |
05/08/2016 |
6.48
|
2,045 | 6.51 | 6.51 | 6.37 | 0 | 0 | 0 | |
04/08/2016 |
6.51
|
3,487 | 6.49 | 6.51 | 6.32 | 0 | 0 | 0 | |
03/08/2016 |
6.49
|
2,593 | 6.54 | 6.54 | 6.24 | 0 | 0 | 0 | |
02/08/2016 |
6.54
|
4,197 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 | |
01/08/2016 |
6.58
|
4,500 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 | |
29/07/2016 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
28/07/2016 |
6.67
|
15,765 | 6.58 | 6.93 | 6.58 | 0 | 0 | 0 | |
27/07/2016 |
6.58
|
15,320 | 6.17 | 6.58 | 6.10 | 0 | 0 | 0 | |
26/07/2016 |
6.17
|
5,800 | 6.10 | 6.17 | 6.06 | 0 | 0 | 0 | |
25/07/2016 |
6.10
|
10,000 | 6.15 | 6.23 | 6.10 | 0 | 0 | 0 | |
22/07/2016 |
6.15
|
1,510 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 | |
21/07/2016 |
6.15
|
500 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 | |
20/07/2016 |
6.15
|
1,300 | 6.10 | 6.15 | 5.99 | 0 | 0 | 0 | |
19/07/2016 |
6.10
|
100 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 | |
18/07/2016 |
6.23
|
3,700 | 6.16 | 6.24 | 6.20 | 0 | 0 | 0 | |
15/07/2016 |
6.16
|
400 | 6.13 | 6.16 | 6.10 | 0 | 0 | 0 | |
14/07/2016 |
6.13
|
3,100 | 6.11 | 6.13 | 5.99 | 0 | 0 | 0 | |
13/07/2016 |
6.11
|
4,500 | 6.33 | 6.33 | 6.10 | 100 | 0 | 0.0 | |
12/07/2016 |
6.33
|
9,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
11/07/2016 |
6.40
|
2,200 | 6.56 | 6.56 | 6.04 | 0 | 0 | 0 | |
08/07/2016 |
6.56
|
3,400 | 6.11 | 6.56 | 6.10 | 0 | 0 | 0 | |
07/07/2016 |
6.11
|
1,300 | 6.31 | 6.31 | 6.10 | 0 | 0 | 0 | |
06/07/2016 |
6.31
|
2,100 | 6.31 | 6.31 | 6.10 | 0 | 0 | 0 | |
05/07/2016 |
6.31
|
5,200 | 6.60 | 6.60 | 6.24 | 0 | 0 | 0 | |
04/07/2016 |
6.60
|
2,000 | 6.60 | 6.65 | 6.44 | 0 | 0 | 0 | |
01/07/2016 |
6.60
|
900 | 6.65 | 6.65 | 6.17 | 0 | 0 | 0 | |
30/06/2016 |
6.65
|
14,200 | 6.10 | 6.65 | 5.97 | 0 | 0 | 0 | |
29/06/2016 |
6.10
|
2,400 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 | |
28/06/2016 |
6.10
|
100 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 | |
27/06/2016 |
6.15
|
7,500 | 6.17 | 6.17 | 5.82 | 0 | 0 | 0 | |
24/06/2016 |
6.17
|
29,800 | 6.31 | 6.31 | 5.76 | 1,100 | 0 | 0.1 | |
23/06/2016 |
6.31
|
3,100 | 6.28 | 6.31 | 6.24 | 0 | 0 | 0 | |
22/06/2016 |
6.28
|
100 | 6.17 | 6.28 | 6.28 | 0 | 0 | 0 | |
21/06/2016 |
6.17
|
4,910 | 6.06 | 6.17 | 6.10 | 0 | 0 | 0 | |
20/06/2016 |
6.06
|
2,230 | 5.90 | 6.06 | 5.90 | 0 | 0 | 0 | |
17/06/2016 |
5.90
|
3,900 | 6.10 | 6.10 | 5.82 | 0 | 0 | 0 | |
16/06/2016 |
6.10
|
4,010 | 6.12 | 6.12 | 6.10 | 0 | 0 | 0 | |
15/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
15/06/2016 |
6.12
|
357 | 5.83 | 6.12 | 5.82 | 0 | 0 | 0 | |
14/06/2016 |
5.83
|
3,800 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 | |
13/06/2016 |
5.84
|
1,100 | 5.78 | 5.84 | 5.61 | 0 | 0 | 0 | |
10/06/2016 |
5.78
|
3,100 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 | |
09/06/2016 |
5.78
|
300 | 5.72 | 5.78 | 5.78 | 0 | 0 | 0 | |
08/06/2016 |
5.72
|
200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
07/06/2016 |
5.90
|
11,600 | 5.72 | 5.90 | 5.67 | 0 | 0 | 0 | |
06/06/2016 |
5.72
|
7,600 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 | |
03/06/2016 |
5.83
|
3,900 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 | |
02/06/2016 |
5.40
|
3,900 | 5.43 | 5.46 | 5.37 | 0 | 0 | 0 | |
01/06/2016 |
5.43
|
5,800 | 5.37 | 5.43 | 5.25 | 0 | 0 | 0 | |
31/05/2016 |
5.37
|
10,800 | 5.27 | 5.37 | 5.22 | 0 | 0 | 0 | |
30/05/2016 |
5.27
|
4,500 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 | |
27/05/2016 |
5.32
|
3,800 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 | |
26/05/2016 |
5.41
|
1,800 | 5.49 | 5.49 | 5.38 | 0 | 0 | 0 | |
25/05/2016 |
5.49
|
6,400 | 5.49 | 5.55 | 5.37 | 0 | 0 | 0 | |
24/05/2016 |
5.49
|
1,700 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 | |
23/05/2016 |
5.55
|
1,900 | 5.49 | 5.55 | 5.46 | 0 | 0 | 0 | |
20/05/2016 |
5.49
|
2,000 | 5.43 | 5.49 | 5.37 | 0 | 0 | 0 | |
19/05/2016 |
5.43
|
2,200 | 5.49 | 5.49 | 5.43 | 0 | 0 | 0 | |
18/05/2016 |
5.49
|
10,310 | 5.19 | 5.49 | 5.19 | 0 | 500 | -0.0 | |
17/05/2016 |
5.19
|
4,700 | 5.46 | 5.52 | 5.19 | 0 | 100 | -0.0 | |
16/05/2016 |
5.46
|
8,720 | 5.49 | 5.52 | 5.38 | 0 | 0 | 0 | |
13/05/2016 |
5.49
|
10,320 | 5.51 | 5.67 | 5.46 | 0 | 500 | -0.0 | |
12/05/2016 |
5.51
|
1,100 | 5.81 | 5.81 | 5.37 | 0 | 100 | -0.0 | |
11/05/2016 |
5.81
|
1,100 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
10/05/2016 |
5.72
|
1,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 | |
09/05/2016 |
5.75
|
4,400 | 5.84 | 5.96 | 5.68 | 104,300 | 104,300 | 0 | |
06/05/2016 |
5.84
|
9,800 | 5.87 | 5.88 | 5.37 | 0 | 2,600 | -0.3 | |
05/05/2016 |
5.87
|
3,200 | 6.26 | 6.26 | 5.84 | 0 | 600 | -0.1 | |
04/05/2016 |
6.26
|
15,600 | 5.96 | 6.26 | 5.84 | 0 | 600 | -0.1 |