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 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
11.45
|
23,900 | 11.64 | 11.90 | 10.89 | 0 | 0 | 0 | |
20/09/2016 |
11.64
|
6,100 | 11.58 | 11.90 | 11.08 | 0 | 0 | 0 | |
19/09/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
16/09/2016 |
11.58
|
7,000 | 11.39 | 12.52 | 11.20 | 0 | 0 | 0 | |
15/09/2016 |
11.39
|
3,870 | 11.27 | 11.52 | 11.20 | 0 | 0 | 0 | |
14/09/2016 |
11.27
|
4,200 | 11.27 | 11.27 | 10.38 | 0 | 0 | 0 | |
13/09/2016 |
11.27
|
8,258 | 11.52 | 11.58 | 11.01 | 0 | 0 | 0 | |
12/09/2016 |
11.52
|
13,200 | 11.20 | 11.96 | 11.01 | 0 | 0 | 0 | |
09/09/2016 |
11.20
|
22,233 | 10.57 | 11.45 | 10.70 | 0 | 0 | 0 | |
08/09/2016 |
10.57
|
11,174 | 10.32 | 10.70 | 10.07 | 0 | 0 | 0 | |
07/09/2016 |
10.32
|
300 | 9.94 | 10.32 | 10.26 | 0 | 0 | 0 | |
06/09/2016 |
9.94
|
4,100 | 9.88 | 10.01 | 9.57 | 0 | 0 | 0 | |
05/09/2016 |
9.88
|
2,600 | 9.88 | 9.94 | 9.44 | 0 | 0 | 0 | |
01/09/2016 |
9.88
|
4,300 | 9.44 | 10.38 | 9.13 | 0 | 0 | 0 | |
31/08/2016 |
9.44
|
2,200 | 9.38 | 9.44 | 9.00 | 0 | 0 | 0 | |
30/08/2016 |
9.38
|
6,700 | 9.44 | 9.44 | 9.13 | 0 | 0 | 0 | |
29/08/2016 |
9.44
|
5,700 | 9.44 | 9.44 | 9.00 | 0 | 0 | 0 | |
26/08/2016 |
9.44
|
34,500 | 9.57 | 9.63 | 9.44 | 0 | 0 | 0 | |
25/08/2016 |
9.57
|
13,700 | 9.31 | 9.57 | 9.44 | 0 | 0 | 0 | |
24/08/2016 |
9.31
|
400 | 9.44 | 9.57 | 9.13 | 0 | 0 | 0 | |
23/08/2016 |
9.44
|
100 | 9.38 | 9.44 | 9.44 | 0 | 0 | 0 | |
22/08/2016 |
9.38
|
2,600 | 9.19 | 9.38 | 9.13 | 0 | 0 | 0 | |
19/08/2016 |
9.19
|
1,700 | 9.13 | 9.50 | 9.13 | 0 | 0 | 0 | |
18/08/2016 |
9.13
|
29,500 | 9.44 | 9.50 | 9.00 | 0 | 0 | 0 | |
17/08/2016 |
9.44
|
2,300 | 9.13 | 9.76 | 9.13 | 0 | 0 | 0 | |
16/08/2016 |
9.13
|
12,800 | 9.44 | 9.76 | 8.94 | 0 | 0 | 0 | |
15/08/2016 |
9.44
|
12,821 | 9.44 | 9.50 | 9.31 | 0 | 56 | -0.0 | |
12/08/2016 |
9.44
|
33,100 | 9.50 | 9.63 | 9.13 | 0 | 0 | 0 | |
11/08/2016 |
9.50
|
45,805 | 9.44 | 9.63 | 8.94 | 0 | 0 | 0 | |
10/08/2016 |
9.44
|
17,105 | 8.94 | 9.44 | 8.94 | 0 | 0 | 0 | |
09/08/2016 |
8.94
|
19,800 | 8.75 | 9.19 | 8.75 | 0 | 0 | 0 | |
08/08/2016 |
8.75
|
13,245 | 8.62 | 8.75 | 8.62 | 0 | 0 | 0 | |
05/08/2016 |
8.62
|
59,725 | 8.56 | 8.81 | 8.37 | 0 | 0 | 0 | |
04/08/2016 |
8.56
|
5,308 | 8.50 | 8.62 | 8.37 | 0 | 0 | 0 | |
03/08/2016 |
8.50
|
18,855 | 8.18 | 8.50 | 8.06 | 0 | 0 | 0 | |
02/08/2016 |
8.18
|
62,000 | 8.81 | 8.81 | 7.93 | 0 | 0 | 0 | |
01/08/2016 |
8.81
|
40,900 | 9.19 | 9.25 | 8.31 | 0 | 0 | 0 | |
29/07/2016 |
9.19
|
11,911 | 9.63 | 9.63 | 9.06 | 0 | 0 | 0 | |
28/07/2016 |
9.63
|
1,000 | 9.44 | 9.63 | 9.44 | 0 | 0 | 0 | |
27/07/2016 |
9.44
|
16,642 | 9.63 | 10.01 | 8.94 | 0 | 0 | 0 | |
26/07/2016 |
9.63
|
12,000 | 9.88 | 9.94 | 9.44 | 0 | 0 | 0 | |
25/07/2016 |
9.88
|
24,400 | 10.26 | 10.83 | 9.25 | 0 | 0 | 0 | |
22/07/2016 |
10.26
|
800 | 10.64 | 10.64 | 10.13 | 0 | 0 | 0 | |
21/07/2016 |
10.64
|
15,550 | 10.07 | 10.89 | 10.07 | 0 | 0 | 0 | |
20/07/2016 |
10.07
|
19,845 | 10.07 | 11.08 | 10.07 | 0 | 0 | 0 | |
19/07/2016: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
19/07/2016 |
10.07
|
5,718 | 10.02 | 10.13 | 10.07 | 0 | 0 | 0 | |
18/07/2016 |
10.02
|
48,459 | 10.07 | 10.26 | 9.97 | 0 | 0 | 0 | |
15/07/2016 |
10.07
|
28,757 | 10.45 | 10.45 | 9.64 | 0 | 0 | 0 | |
14/07/2016 |
10.45
|
24,905 | 10.87 | 10.97 | 10.45 | 0 | 0 | 0 | |
13/07/2016 |
10.87
|
22,537 | 11.06 | 11.16 | 10.87 | 0 | 0 | 0 | |
12/07/2016 |
11.06
|
5,900 | 11.30 | 11.30 | 10.73 | 0 | 0 | 0 | |
11/07/2016 |
11.30
|
31,923 | 11.63 | 11.87 | 10.92 | 0 | 0 | 0 | |
08/07/2016 |
11.63
|
18,511 | 11.44 | 11.63 | 11.25 | 0 | 1,000 | -0.0 | |
07/07/2016 |
11.44
|
42,140 | 11.82 | 12.06 | 11.21 | 0 | 0 | 0 | |
06/07/2016 |
11.82
|
81,650 | 10.92 | 11.82 | 9.97 | 0 | 0 | 0 | |
05/07/2016 |
10.92
|
50,010 | 10.83 | 11.63 | 10.83 | 0 | 0 | 0 | |
04/07/2016 |
10.83
|
77,325 | 9.88 | 10.83 | 9.92 | 1,000 | 0 | 0.0 | |
01/07/2016 |
9.88
|
3,225 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 | |
30/06/2016 |
9.92
|
14,200 | 9.92 | 10.68 | 9.88 | 0 | 0 | 0 | |
29/06/2016 |
9.92
|
75,825 | 9.45 | 9.97 | 9.26 | 0 | 0 | 0 | |
28/06/2016 |
9.45
|
7,836 | 9.31 | 9.64 | 9.02 | 0 | 0 | 0 | |
27/06/2016 |
9.31
|
11,000 | 8.64 | 9.50 | 8.64 | 0 | 0 | 0 | |
24/06/2016 |
8.64
|
40,157 | 9.45 | 9.45 | 8.60 | 0 | 0 | 0 | |
23/06/2016 |
9.45
|
28,200 | 9.40 | 9.54 | 9.35 | 0 | 0 | 0 | |
22/06/2016 |
9.40
|
23,352 | 9.83 | 9.88 | 9.26 | 0 | 0 | 0 | |
21/06/2016 |
9.83
|
18,850 | 9.83 | 10.35 | 9.50 | 0 | 0 | 0 | |
20/06/2016 |
9.83
|
36,387 | 9.40 | 9.92 | 9.31 | 0 | 0 | 0 | |
17/06/2016 |
9.40
|
20,300 | 9.64 | 9.69 | 9.40 | 0 | 0 | 0 | |
16/06/2016 |
9.64
|
50,000 | 9.35 | 9.97 | 9.35 | 0 | 0 | 0 | |
15/06/2016 |
9.35
|
19,800 | 9.40 | 9.50 | 9.12 | 0 | 0 | 0 | |
14/06/2016 |
9.40
|
28,300 | 9.50 | 9.50 | 9.35 | 0 | 0 | 0 | |
13/06/2016 |
9.50
|
27,100 | 9.83 | 9.83 | 9.40 | 0 | 0 | 0 | |
10/06/2016 |
9.83
|
39,100 | 9.83 | 9.83 | 9.50 | 0 | 0 | 0 | |
09/06/2016 |
9.83
|
40,310 | 9.92 | 10.35 | 9.50 | 0 | 0 | 0 | |
08/06/2016 |
9.92
|
73,640 | 9.12 | 9.97 | 9.31 | 0 | 0 | 0 | |
07/06/2016 |
9.12
|
71,382 | 8.31 | 9.12 | 8.31 | 0 | 0 | 0 | |
06/06/2016 |
8.31
|
12,200 | 8.45 | 8.97 | 8.07 | 0 | 0 | 0 | |
03/06/2016 |
8.45
|
121,500 | 7.84 | 8.60 | 7.79 | 0 | 0 | 0 | |
02/06/2016 |
7.84
|
40,000 | 7.74 | 7.93 | 7.65 | 0 | 0 | 0 | |
01/06/2016 |
7.74
|
13,400 | 7.69 | 7.84 | 7.69 | 0 | 0 | 0 | |
31/05/2016 |
7.69
|
29,300 | 7.69 | 8.03 | 7.60 | 0 | 0 | 0 | |
30/05/2016 |
7.69
|
12,200 | 8.17 | 8.17 | 7.69 | 0 | 0 | 0 | |
27/05/2016 |
8.17
|
544 | 8.17 | 8.31 | 8.17 | 0 | 0 | 0 | |
26/05/2016 |
8.17
|
19,300 | 8.17 | 8.88 | 8.17 | 0 | 38 | -0.0 | |
25/05/2016 |
8.17
|
110,900 | 7.46 | 8.17 | 7.46 | 0 | 0 | 0 | |
24/05/2016 |
7.46
|
32,500 | 7.60 | 7.60 | 7.31 | 0 | 0 | 0 | |
23/05/2016 |
7.60
|
23,700 | 7.22 | 7.60 | 7.22 | 0 | 0 | 0 | |
20/05/2016 |
7.22
|
3,900 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 | |
19/05/2016 |
7.22
|
7,100 | 6.98 | 7.27 | 6.98 | 0 | 0 | 0 | |
18/05/2016 |
6.98
|
39,300 | 7.31 | 7.36 | 6.98 | 0 | 0 | 0 | |
17/05/2016 |
7.31
|
36,600 | 7.08 | 7.55 | 7.08 | 0 | 0 | 0 | |
16/05/2016 |
7.08
|
300 | 7.31 | 7.31 | 7.08 | 0 | 0 | 0 | |
13/05/2016 |
7.31
|
3,500 | 7.41 | 7.41 | 7.12 | 0 | 0 | 0 | |
12/05/2016 |
7.41
|
24,600 | 7.46 | 7.46 | 6.74 | 0 | 0 | 0 | |
11/05/2016 |
7.46
|
28,074 | 7.84 | 7.84 | 7.08 | 0 | 0 | 0 | |
10/05/2016 |
7.84
|
11,703 | 7.50 | 7.84 | 6.89 | 0 | 0 | 0 | |
09/05/2016 |
7.50
|
4,600 | 7.27 | 7.50 | 6.70 | 0 | 0 | 0 | |
06/05/2016 |
7.27
|
32,700 | 7.36 | 7.36 | 6.65 | 0 | 0 | 0 | |
05/05/2016 |
7.36
|
16,124 | 7.60 | 7.60 | 7.03 | 0 | 0 | 0 | |
04/05/2016 |
7.60
|
15,350 | 7.60 | 7.60 | 7.12 | 0 | 0 | 0 |