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 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.25
|
86,545 | 8.78 | 9.25 | 8.78 | 0 | 0 | 0 | |
20/09/2016 |
8.78
|
40,199 | 8.63 | 8.78 | 8.60 | 0 | 0 | 0 | |
19/09/2016 |
8.63
|
23,604 | 8.63 | 8.66 | 8.63 | 0 | 0 | 0 | |
16/09/2016 |
8.63
|
89,700 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 | |
15/09/2016 |
8.63
|
36 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/09/2016 |
8.63
|
5,132 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 | |
13/09/2016 |
8.63
|
2,200 | 8.66 | 8.66 | 8.63 | 0 | 0 | 0 | |
12/09/2016 |
8.66
|
16,785 | 8.48 | 8.69 | 8.66 | 0 | 0 | 0 | |
09/09/2016 |
8.48
|
14,900 | 8.66 | 8.66 | 8.48 | 0 | 0 | 0 | |
08/09/2016 |
8.66
|
14,100 | 8.63 | 8.66 | 8.38 | 0 | 100 | -0.0 | |
07/09/2016 |
8.63
|
29,578 | 8.60 | 8.66 | 8.48 | 0 | 0 | 0 | |
06/09/2016 |
8.60
|
35,300 | 8.48 | 8.60 | 8.35 | 0 | 0 | 0 | |
05/09/2016 |
8.48
|
5,500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/09/2016 |
8.48
|
10,900 | 8.38 | 8.48 | 8.35 | 0 | 0 | 0 | |
31/08/2016 |
8.38
|
21,700 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 | |
30/08/2016 |
8.45
|
28,200 | 8.32 | 8.48 | 8.32 | 0 | 0 | 0 | |
29/08/2016 |
8.32
|
50,200 | 8.72 | 8.72 | 8.32 | 0 | 100 | -0.0 | |
26/08/2016 |
8.72
|
32,609 | 8.82 | 8.82 | 8.63 | 0 | 0 | 0 | |
25/08/2016 |
8.82
|
31,411 | 8.82 | 8.88 | 8.75 | 0 | 0 | 0 | |
24/08/2016 |
8.82
|
16,227 | 8.88 | 8.94 | 8.72 | 0 | 0 | 0 | |
23/08/2016 |
8.88
|
71,000 | 8.88 | 9.03 | 8.88 | 3,500 | 100 | 0.1 | |
22/08/2016 |
8.88
|
23,310 | 9.06 | 9.06 | 8.88 | 0 | 200 | -0.0 | |
19/08/2016 |
9.06
|
7,233 | 9.12 | 9.12 | 9.00 | 1,300 | 0 | 0.0 | |
18/08/2016 |
9.12
|
82,844 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 | |
17/08/2016 |
8.97
|
69,635 | 8.88 | 9.03 | 8.78 | 1,000 | 0 | 0.0 | |
16/08/2016 |
8.88
|
46,339 | 8.88 | 8.94 | 8.82 | 0 | 0 | 0 | |
15/08/2016 |
8.88
|
55,654 | 8.78 | 8.88 | 8.48 | 0 | 0 | 0 | |
12/08/2016 |
8.78
|
85,823 | 9.06 | 9.12 | 8.78 | 21,500 | 0 | 0.6 | |
11/08/2016 |
9.06
|
181,425 | 8.88 | 9.25 | 8.66 | 70,000 | 2,000 | 2.0 | |
10/08/2016 |
8.88
|
102,713 | 8.60 | 8.88 | 8.63 | 70,000 | 0 | 2.0 | |
09/08/2016 |
8.60
|
141,485 | 8.45 | 8.72 | 8.45 | 30,000 | 0 | 0.8 | |
08/08/2016 |
8.45
|
105,400 | 8.08 | 8.48 | 8.08 | 35,900 | 0 | 1.0 | |
05/08/2016 |
8.08
|
83,889 | 8.08 | 8.08 | 7.95 | 50,000 | 0 | 1.3 | |
04/08/2016 |
8.08
|
106,300 | 7.95 | 8.17 | 7.98 | 40,000 | 5,000 | 0.9 | |
03/08/2016 |
7.95
|
68,400 | 7.89 | 7.95 | 7.77 | 0 | 0 | 0 | |
02/08/2016 |
7.89
|
89,442 | 8.04 | 8.04 | 7.74 | 0 | 200 | -0.0 | |
01/08/2016 |
8.04
|
57,396 | 8.01 | 8.20 | 8.01 | 0 | 0 | 0 | |
29/07/2016 |
8.01
|
94,530 | 8.11 | 8.14 | 7.92 | 0 | 0 | 0 | |
28/07/2016 |
8.11
|
45,810 | 8.17 | 8.38 | 8.11 | 0 | 0 | 0 | |
27/07/2016 |
8.17
|
119,200 | 7.92 | 8.20 | 7.80 | 0 | 0 | 0 | |
26/07/2016 |
7.92
|
269,820 | 7.68 | 7.92 | 7.55 | 0 | 0 | 0 | |
25/07/2016 |
7.68
|
51,310 | 7.52 | 7.68 | 7.43 | 0 | 0 | 0 | |
22/07/2016 |
7.52
|
24,520 | 7.34 | 7.52 | 7.27 | 0 | 200 | -0.0 | |
21/07/2016 |
7.34
|
46,360 | 7.55 | 7.55 | 7.27 | 0 | 300 | -0.0 | |
20/07/2016 |
7.55
|
3,300 | 7.58 | 7.61 | 7.55 | 0 | 0 | 0 | |
19/07/2016 |
7.58
|
41,895 | 7.40 | 7.64 | 7.40 | 0 | 0 | 0 | |
18/07/2016 |
7.40
|
15,223 | 7.43 | 7.43 | 7.27 | 0 | 0 | 0 | |
15/07/2016 |
7.43
|
18,300 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 | |
14/07/2016 |
7.43
|
2,600 | 7.43 | 7.43 | 7.18 | 0 | 0 | 0 | |
13/07/2016 |
7.43
|
69,253 | 7.46 | 7.58 | 7.43 | 0 | 0 | 0 | |
12/07/2016 |
7.46
|
21,600 | 7.27 | 7.49 | 7.27 | 0 | 0 | 0 | |
11/07/2016 |
7.27
|
27,800 | 7.55 | 7.55 | 7.27 | 0 | 500 | -0.0 | |
08/07/2016 |
7.55
|
31,400 | 7.64 | 7.68 | 7.52 | 0 | 2,500 | -0.1 | |
07/07/2016 |
7.64
|
49,500 | 7.64 | 7.68 | 7.55 | 200 | 0 | 0.0 | |
06/07/2016 |
7.64
|
16,100 | 7.61 | 7.68 | 7.52 | 0 | 0 | 0 | |
05/07/2016 |
7.61
|
26,000 | 7.61 | 7.68 | 7.61 | 2,000 | 0 | 0.0 | |
04/07/2016 |
7.61
|
22,200 | 7.61 | 7.64 | 7.52 | 100 | 0 | 0.0 | |
01/07/2016 |
7.61
|
55,200 | 7.43 | 7.64 | 7.40 | 400 | 0 | 0.0 | |
30/06/2016 |
7.43
|
22,900 | 7.49 | 7.55 | 7.40 | 0 | 0 | 0 | |
29/06/2016 |
7.49
|
33,400 | 7.58 | 7.61 | 7.15 | 0 | 0 | 0 | |
28/06/2016 |
7.58
|
18,300 | 7.55 | 7.61 | 7.52 | 0 | 0 | 0 | |
27/06/2016 |
7.55
|
5,900 | 7.64 | 7.64 | 7.52 | 0 | 0 | 0 | |
24/06/2016 |
7.64
|
63,609 | 7.92 | 7.92 | 7.15 | 0 | 0 | 0 | |
23/06/2016 |
7.92
|
51,230 | 7.74 | 7.98 | 7.83 | 0 | 2,000 | -0.1 | |
22/06/2016 |
7.74
|
39,300 | 7.89 | 7.89 | 7.64 | 0 | 0 | 0 | |
21/06/2016 |
7.89
|
63,579 | 7.68 | 7.98 | 7.71 | 0 | 1,000 | -0.0 | |
20/06/2016 |
7.68
|
86,651 | 7.21 | 7.71 | 7.24 | 0 | 0 | 0 | |
17/06/2016 |
7.21
|
91,149 | 7.18 | 7.27 | 7.03 | 0 | 0 | 0 | |
16/06/2016 |
7.18
|
119,500 | 7.18 | 7.24 | 7.18 | 0 | 0 | 0 | |
15/06/2016 |
7.18
|
105,900 | 7.09 | 7.21 | 7.09 | 0 | 0 | 0 | |
14/06/2016 |
7.09
|
74,835 | 6.66 | 7.27 | 6.69 | 100 | 0 | 0.0 | |
13/06/2016 |
6.66
|
10,600 | 6.63 | 6.66 | 6.63 | 0 | 0 | 0 | |
10/06/2016 |
6.63
|
12,700 | 6.63 | 6.72 | 6.57 | 0 | 0 | 0 | |
09/06/2016 |
6.63
|
13,400 | 6.72 | 6.72 | 6.57 | 0 | 0 | 0 | |
08/06/2016 |
6.72
|
7,200 | 6.63 | 6.78 | 6.66 | 0 | 0 | 0 | |
07/06/2016 |
6.63
|
20,909 | 6.69 | 6.75 | 6.63 | 0 | 0 | 0 | |
06/06/2016 |
6.69
|
25,200 | 6.66 | 6.78 | 6.66 | 0 | 0 | 0 | |
03/06/2016 |
6.66
|
57,714 | 6.66 | 6.66 | 6.41 | 600 | 0 | 0.0 | |
02/06/2016 |
6.66
|
12,900 | 6.66 | 6.84 | 6.63 | 300 | 0 | 0.0 | |
01/06/2016 |
6.66
|
12,629 | 6.78 | 6.78 | 6.66 | 0 | 0 | 0 | |
31/05/2016 |
6.78
|
59,320 | 6.41 | 6.94 | 6.44 | 3,000 | 0 | 0.1 | |
30/05/2016 |
6.41
|
36,707 | 6.32 | 6.41 | 6.26 | 0 | 0 | 0 | |
27/05/2016 |
6.32
|
15,200 | 6.32 | 6.41 | 6.29 | 0 | 0 | 0 | |
26/05/2016 |
6.32
|
4,644 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 | |
25/05/2016 |
6.47
|
5,320 | 6.44 | 6.47 | 6.38 | 0 | 0 | 0 | |
24/05/2016 |
6.44
|
10,900 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 | |
23/05/2016 |
6.50
|
34,940 | 6.50 | 6.60 | 6.44 | 0 | 0 | 0 | |
20/05/2016 |
6.50
|
4,200 | 6.50 | 6.63 | 6.50 | 0 | 0 | 0 | |
19/05/2016 |
6.50
|
9,300 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 | |
18/05/2016 |
6.63
|
2,900 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 | |
17/05/2016 |
6.63
|
10,720 | 6.47 | 6.63 | 6.38 | 0 | 0 | 0 | |
16/05/2016 |
6.47
|
35,038 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 | |
13/05/2016 |
6.47
|
49,100 | 6.47 | 6.69 | 6.47 | 0 | 0 | 0 | |
12/05/2016 |
6.47
|
15,994 | 6.69 | 6.69 | 6.47 | 5,600 | 0 | 0.1 | |
11/05/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
10/05/2016 |
6.69
|
38,100 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
09/05/2016 |
6.69
|
19,438 | 6.90 | 6.90 | 6.69 | 0 | 0 | 0 | |
06/05/2016 |
6.90
|
14,601 | 7.06 | 7.06 | 6.81 | 0 | 0 | 0 | |
05/05/2016 |
7.06
|
23,800 | 7.03 | 7.06 | 7.03 | 14,100 | 0 | 0.3 | |
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/05/2016 |
7.03
|
24,100 | 6.81 | 7.09 | 6.78 | 0 | 0 | 0 |