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 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
10.00
|
100 | 10.53 | 10.53 | 10.00 | 0 | 0 | 0 | |
20/09/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
19/09/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
16/09/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
15/09/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
14/09/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
13/09/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
12/09/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
09/09/2016 |
10.53
|
100 | 11.68 | 11.68 | 10.53 | 100 | 100 | 0 | |
08/09/2016 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
07/09/2016 |
11.68
|
200 | 12.80 | 13.96 | 11.68 | 0 | 0 | 0 | |
06/09/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
05/09/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
01/09/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
31/08/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
30/08/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
29/08/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
26/08/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/08/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
24/08/2016 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
23/08/2016 |
12.80
|
500 | 11.65 | 12.80 | 10.70 | 0 | 100 | -0.0 | |
22/08/2016 |
11.65
|
100 | 10.63 | 11.65 | 11.65 | 0 | 0 | 0 | |
19/08/2016 |
10.63
|
100 | 11.79 | 11.79 | 10.63 | 0 | 100 | -0.0 | |
18/08/2016 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
17/08/2016 |
11.79
|
200 | 10.74 | 11.79 | 11.79 | 0 | 0 | 0 | |
16/08/2016 |
10.74
|
100 | 10.70 | 10.74 | 10.74 | 0 | 0 | 0 | |
15/08/2016 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
12/08/2016 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
11/08/2016 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
10/08/2016 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
09/08/2016 |
10.70
|
100 | 10.95 | 10.95 | 10.70 | 0 | 0 | 0 | |
08/08/2016 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
05/08/2016 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
04/08/2016 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
03/08/2016 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
02/08/2016 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
01/08/2016 |
10.95
|
100 | 12.07 | 12.07 | 10.95 | 0 | 0 | 0 | |
29/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
28/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
27/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
26/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
25/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
22/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
21/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
20/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
19/07/2016 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
18/07/2016 |
12.07
|
700 | 13.40 | 14.62 | 12.07 | 0 | 0 | 0 | |
15/07/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
14/07/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
13/07/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
12/07/2016 |
13.40
|
300 | 13.40 | 13.40 | 13.29 | 0 | 0 | 0 | |
11/07/2016 |
13.40
|
200 | 12.28 | 13.40 | 11.05 | 0 | 100 | -0.0 | |
08/07/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
07/07/2016 |
12.28
|
100 | 11.19 | 12.28 | 12.28 | 0 | 0 | 0 | |
06/07/2016 |
11.19
|
100 | 12.42 | 12.42 | 11.19 | 0 | 100 | -0.0 | |
05/07/2016 |
12.42
|
200 | 11.30 | 12.42 | 12.35 | 0 | 0 | 0 | |
04/07/2016 |
11.30
|
100 | 12.52 | 12.52 | 11.30 | 0 | 100 | -0.0 | |
01/07/2016 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
30/06/2016 |
12.52
|
200 | 11.40 | 12.52 | 10.28 | 0 | 100 | -0.0 | |
29/06/2016 |
11.40
|
100 | 12.66 | 12.66 | 11.40 | 0 | 100 | -0.0 | |
28/06/2016 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
27/06/2016 |
12.66
|
100 | 14.06 | 14.06 | 12.66 | 0 | 100 | -0.0 | |
24/06/2016 |
14.06
|
100 | 15.60 | 15.60 | 14.06 | 0 | 0 | 0 | |
23/06/2016 |
15.60
|
4,200 | 17.31 | 18.71 | 15.60 | 0 | 0 | 0 | |
22/06/2016 |
17.31
|
1,000 | 19.24 | 19.24 | 17.31 | 0 | 0 | 0 | |
21/06/2016 |
19.24
|
1,500 | 18.12 | 19.24 | 19.24 | 0 | 0 | 0 | |
20/06/2016 |
18.12
|
1,000 | 16.47 | 18.12 | 18.12 | 0 | 0 | 0 | |
17/06/2016: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
17/06/2016 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
16/06/2016 |
16.47
|
16,000 | 16.47 | 17.33 | 16.18 | 0 | 0 | 0 | |
15/06/2016 |
16.47
|
3,300 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
14/06/2016 |
16.47
|
5,600 | 15.31 | 16.47 | 15.31 | 0 | 0 | 0 | |
13/06/2016 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
10/06/2016 |
15.31
|
300 | 15.60 | 15.60 | 15.31 | 0 | 0 | 0 | |
09/06/2016 |
15.60
|
2,000 | 15.89 | 15.89 | 15.60 | 0 | 0 | 0 | |
08/06/2016 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
07/06/2016 |
15.89
|
2,000 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
06/06/2016 |
15.89
|
300 | 14.73 | 15.89 | 15.89 | 0 | 0 | 0 | |
03/06/2016 |
14.73
|
300 | 13.58 | 14.73 | 14.73 | 0 | 0 | 0 | |
02/06/2016 |
13.58
|
3,100 | 15.02 | 15.31 | 13.58 | 0 | 0 | 0 | |
01/06/2016 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
31/05/2016 |
15.02
|
200 | 14.16 | 15.02 | 12.74 | 0 | 0 | 0 | |
30/05/2016 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
27/05/2016 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
26/05/2016 |
14.16
|
3,300 | 15.72 | 16.18 | 14.16 | 0 | 0 | 0 | |
25/05/2016 |
15.72
|
1,200 | 15.72 | 15.72 | 15.72 | 0 | 1,200 | -0.1 | |
24/05/2016 |
15.72
|
200 | 14.30 | 15.72 | 12.89 | 0 | 0 | 0 | |
23/05/2016 |
14.30
|
100 | 15.89 | 15.89 | 14.30 | 0 | 0 | 0 | |
20/05/2016 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
19/05/2016 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
18/05/2016 |
15.89
|
6,700 | 14.45 | 15.89 | 14.45 | 0 | 0 | 0 | |
17/05/2016 |
14.45
|
200 | 13.49 | 14.45 | 12.16 | 0 | 0 | 0 | |
16/05/2016 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
13/05/2016 |
13.49
|
100 | 12.28 | 13.49 | 13.49 | 0 | 0 | 0 | |
12/05/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
11/05/2016 |
12.28
|
300 | 11.27 | 12.28 | 10.14 | 0 | 0 | 0 | |
10/05/2016 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
09/05/2016 |
11.27
|
2,100 | 10.75 | 11.27 | 9.68 | 0 | 0 | 0 | |
06/05/2016 |
10.75
|
100 | 9.82 | 10.75 | 10.75 | 0 | 0 | 0 | |
05/05/2016 |
9.82
|
345 | 8.96 | 9.82 | 8.67 | 0 | 0 | 0 | |
04/05/2016 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |