Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.30 | -5.58% | 2,200 | 0 | 0 |
21.40
24.90
22
|
2 tháng
(2024-07-22) |
-3.70 | -14.40% | 9,200 | 0 | 0 |
19.30
25.70
22
|
3 tháng
(2024-06-20) |
-2.85 | -11.46% | 13,500 | 0 | 0 |
19.30
25.70
22
|
6 tháng
(2024-03-22) |
-7.34 | -25.01% | 2,184,900 | 700 | 0.0 |
19.30
31.92
22
|
12 tháng
(2023-09-25) |
-6.50 | -22.81% | 3,102,300 | 700 | 0.0 |
19.30
35.74
22
|
24 tháng
(2022-09-29) |
10.95 | 99.14% | 7,411,415 | 400 | 0.0 |
7.52
35.74
22
|
36 tháng
(2021-10-04) |
9.76 | 79.79% | 7,984,970 | 391 | 0.0 |
7.52
35.74
22
|
60 tháng
(2019-10-15) |
16.71 | 316.21% | 8,834,749 | -85,400 | -0.6 |
3.58
35.74
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
8.18
|
7,000 | 7.63 | 8.18 | 7.84 | 0 | 0 | 0 | |
19/09/2016 |
7.63
|
6,700 | 7.63 | 7.63 | 7.63 | 5,500 | 0 | 0.1 | |
16/09/2016 |
7.63
|
13,100 | 8.18 | 8.18 | 7.63 | 100 | 0 | 0.0 | |
15/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
14/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
13/09/2016 |
8.18
|
2,000 | 7.63 | 8.18 | 8.18 | 0 | 0 | 0 | |
12/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
09/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
08/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
07/09/2016 |
7.63
|
5,100 | 7.49 | 8.24 | 7.63 | 0 | 0 | 0 | |
06/09/2016 |
7.49
|
2,900 | 7.29 | 7.97 | 7.49 | 0 | 0 | 0 | |
05/09/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
01/09/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
31/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
30/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
24/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
19/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
17/08/2016 |
7.29
|
1,000 | 7.15 | 7.29 | 7.29 | 0 | 0 | 0 | |
16/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
15/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/08/2016 |
7.15
|
3,000 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 | |
11/08/2016 |
7.22
|
2,200 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 | |
10/08/2016 |
7.15
|
1,900 | 7.09 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/08/2016 |
7.09
|
17,400 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 | |
08/08/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/08/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/08/2016 |
7.22
|
3,000 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
03/08/2016 |
7.29
|
10,300 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 | |
02/08/2016 |
7.36
|
2,000 | 7.43 | 7.43 | 7.36 | 0 | 0 | 0 | |
01/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/07/2016 |
7.43
|
500 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 | |
28/07/2016 |
7.49
|
3,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
27/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
26/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
25/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
22/07/2016 |
7.49
|
1,000 | 7.63 | 7.63 | 7.49 | 0 | 0 | 0 | |
21/07/2016 |
7.63
|
3,200 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 | |
20/07/2016 |
7.70
|
6,000 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 | |
19/07/2016 |
7.70
|
1,000 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
18/07/2016 |
7.84
|
5,400 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 | |
15/07/2016 |
7.70
|
2,100 | 7.70 | 7.97 | 7.70 | 0 | 0 | 0 | |
14/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
12/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
11/07/2016 |
7.70
|
8,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/07/2016 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/07/2016 |
7.70
|
4,300 | 8.11 | 8.11 | 7.70 | 0 | 0 | 0 | |
06/07/2016 |
8.11
|
500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 | |
05/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
04/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/07/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/07/2016 |
8.18
|
1,500 | 7.77 | 8.18 | 7.97 | 0 | 0 | 0 | |
30/06/2016 |
7.77
|
2,600 | 7.90 | 7.90 | 7.77 | 2,400 | 0 | 0.0 | |
29/06/2016 |
7.90
|
1,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
28/06/2016 |
7.90
|
2,000 | 7.77 | 7.90 | 7.83 | 1,500 | 0 | 0.0 | |
27/06/2016 |
7.77
|
2,200 | 7.77 | 8.16 | 7.77 | 2,000 | 0 | 0.0 | |
24/06/2016 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
23/06/2016 |
7.77
|
5,700 | 8.35 | 8.35 | 7.77 | 2,000 | 0 | 0.0 | |
22/06/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/06/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
20/06/2016 |
8.35
|
100 | 8.16 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
16/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
15/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
14/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
13/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
10/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
09/06/2016 |
8.16
|
300 | 9.06 | 9.06 | 8.16 | 0 | 0 | 0 | |
08/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
07/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
06/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
03/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
02/06/2016 |
9.06
|
1,100 | 8.28 | 9.06 | 7.77 | 0 | 0 | 0 | |
01/06/2016 |
8.28
|
400 | 8.93 | 9.71 | 8.28 | 0 | 0 | 0 | |
31/05/2016 |
8.93
|
100 | 8.16 | 8.93 | 8.93 | 0 | 0 | 0 | |
30/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
27/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
26/05/2016 |
8.16
|
1,000 | 9.00 | 9.00 | 8.16 | 0 | 0 | 0 | |
25/05/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
24/05/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
23/05/2016 |
9.00
|
100 | 8.22 | 9.00 | 9.00 | 0 | 0 | 0 | |
20/05/2016 |
8.22
|
1,500 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
19/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
18/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
16/05/2016 |
8.28
|
1,000 | 8.74 | 8.74 | 8.28 | 1,000 | 0 | 0.0 | |
13/05/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
12/05/2016 |
8.74
|
100 | 9.51 | 9.51 | 8.74 | 100 | 0 | 0.0 | |
11/05/2016 |
9.51
|
100 | 8.67 | 9.51 | 9.51 | 0 | 0 | 0 | |
10/05/2016 |
8.67
|
400 | 8.22 | 8.67 | 8.28 | 300 | 0 | 0.0 | |
09/05/2016 |
8.22
|
13,450 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
06/05/2016 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
05/05/2016 |
8.28
|
2,600 | 8.28 | 9.06 | 8.28 | 0 | 0 | 0 | |
04/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
29/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |