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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
13.17
|
79,170 | 13.20 | 13.20 | 13.11 | 0 | 0 | 0 | |
16/09/2016 |
13.20
|
42,040 | 13.20 | 13.20 | 13.09 | 0 | 0 | 0 | |
15/09/2016 |
13.20
|
41,550 | 13.11 | 13.26 | 13.07 | 301,490 | 302,560 | -0.1 | |
14/09/2016 |
13.11
|
100,480 | 13.11 | 13.37 | 13.11 | 0 | 0 | 0 | |
13/09/2016 |
13.11
|
114,770 | 13.13 | 13.19 | 13.06 | 0 | 0 | 0 | |
12/09/2016 |
13.13
|
153,340 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 | |
09/09/2016 |
13.20
|
152,060 | 13.11 | 13.58 | 12.92 | 0 | 0 | 0 | |
08/09/2016 |
13.11
|
154,960 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 | |
07/09/2016 |
13.20
|
339,300 | 13.30 | 13.30 | 12.83 | 0 | 0 | 0 | |
06/09/2016 |
13.30
|
157,450 | 13.30 | 13.30 | 13.20 | 200,001 | 200,001 | 0 | |
05/09/2016 |
13.30
|
263,810 | 13.67 | 13.67 | 13.30 | 0 | 0 | 0 | |
01/09/2016 |
13.67
|
352,870 | 13.39 | 13.76 | 13.39 | 220,000 | 220,000 | 0 | |
31/08/2016 |
13.39
|
169,000 | 13.48 | 13.67 | 13.39 | 0 | 0 | 0 | |
30/08/2016 |
13.48
|
134,880 | 13.20 | 13.48 | 13.11 | 0 | 0 | 0 | |
29/08/2016 |
13.20
|
190,510 | 13.39 | 13.48 | 13.20 | 40 | 0 | 0.0 | |
26/08/2016 |
13.39
|
321,740 | 13.76 | 13.76 | 13.39 | 0 | 0 | 0 | |
25/08/2016 |
13.76
|
91,620 | 13.67 | 13.76 | 13.58 | 0 | 0 | 0 | |
24/08/2016 |
13.67
|
159,880 | 13.76 | 13.95 | 13.58 | 510 | 40 | 0.0 | |
23/08/2016 |
13.76
|
436,640 | 13.30 | 13.76 | 13.20 | 100 | 0 | 0.0 | |
22/08/2016 |
13.30
|
159,100 | 13.48 | 13.48 | 13.20 | 100 | 0 | 0.0 | |
19/08/2016 |
13.48
|
254,910 | 13.48 | 13.48 | 13.11 | 400 | 510 | -0.0 | |
18/08/2016 |
13.48
|
267,730 | 13.30 | 13.76 | 13.11 | 0 | 100 | -0.0 | |
17/08/2016 |
13.30
|
967,640 | 12.46 | 13.30 | 12.27 | 1,000 | 100 | 0.1 | |
16/08/2016 |
12.46
|
229,220 | 12.18 | 12.83 | 12.18 | 55,370 | 54,400 | 0.1 | |
15/08/2016 |
12.18
|
23,060 | 12.09 | 12.18 | 12.09 | 200 | 0 | 0.0 | |
12/08/2016 |
12.09
|
98,440 | 12.18 | 12.27 | 12.00 | 87,300 | 88,000 | -0.0 | |
11/08/2016 |
12.18
|
131,110 | 12.09 | 12.27 | 12.09 | 54,000 | 55,370 | -0.1 | |
10/08/2016 |
12.09
|
86,060 | 12.09 | 12.18 | 12.00 | 0 | 200 | -0.0 | |
09/08/2016 |
12.09
|
53,280 | 12.00 | 12.18 | 12.00 | 88,000 | 88,300 | -0.0 | |
08/08/2016 |
12.00
|
45,310 | 11.90 | 12.18 | 11.81 | 0 | 0 | 0 | |
05/08/2016 |
11.90
|
180,860 | 12.00 | 12.00 | 11.62 | 2,240 | 0 | 0.1 | |
04/08/2016 |
12.00
|
71,340 | 12.18 | 12.37 | 12.00 | 0 | 0 | 0 | |
03/08/2016 |
12.18
|
74,440 | 12.37 | 12.37 | 12.09 | 0 | 0 | 0 | |
02/08/2016 |
12.37
|
102,510 | 12.27 | 12.46 | 12.27 | 0 | 2,210 | -0.1 | |
01/08/2016 |
12.27
|
61,220 | 12.65 | 12.65 | 12.27 | 0 | 0 | 0 | |
29/07/2016 |
12.65
|
368,670 | 12.09 | 12.83 | 12.00 | 0 | 0 | 0 | |
28/07/2016 |
12.09
|
70,620 | 11.90 | 12.09 | 11.90 | 0 | 20 | -0.0 | |
27/07/2016 |
11.90
|
84,560 | 11.81 | 12.00 | 11.81 | 0 | 0 | 0 | |
26/07/2016 |
11.81
|
42,980 | 11.81 | 11.90 | 11.72 | 0 | 0 | 0 | |
25/07/2016 |
11.81
|
34,650 | 11.72 | 11.90 | 11.72 | 0 | 0 | 0 | |
22/07/2016 |
11.72
|
73,240 | 12.00 | 12.00 | 11.72 | 0 | 0 | 0 | |
21/07/2016 |
12.00
|
139,930 | 11.81 | 12.00 | 11.72 | 0 | 0 | 0 | |
20/07/2016 |
11.81
|
57,070 | 12.00 | 12.00 | 11.81 | 0 | 0 | 0 | |
19/07/2016 |
12.00
|
74,310 | 12.00 | 12.09 | 11.81 | 50 | 0 | 0.0 | |
18/07/2016 |
12.00
|
21,540 | 11.81 | 12.00 | 11.81 | 20 | 0 | 0.0 | |
15/07/2016 |
11.81
|
151,490 | 12.00 | 12.09 | 11.72 | 0 | 0 | 0 | |
14/07/2016 |
12.00
|
155,510 | 12.09 | 12.27 | 11.90 | 0 | 50 | -0.0 | |
13/07/2016 |
12.09
|
197,760 | 12.18 | 12.27 | 12.00 | 0 | 20 | -0.0 | |
12/07/2016 |
12.18
|
89,250 | 12.18 | 12.18 | 11.72 | 0 | 0 | 0 | |
11/07/2016 |
12.18
|
146,390 | 12.55 | 12.55 | 12.09 | 0 | 0 | 0 | |
08/07/2016 |
12.55
|
130,500 | 12.74 | 12.74 | 12.46 | 0 | 0 | 0 | |
07/07/2016 |
12.74
|
203,450 | 12.46 | 12.92 | 12.46 | 0 | 0 | 0 | |
06/07/2016 |
12.46
|
225,710 | 11.81 | 12.46 | 11.72 | 0 | 0 | 0 | |
05/07/2016 |
11.81
|
133,760 | 12.09 | 12.09 | 11.72 | 20,000 | 20,000 | 0 | |
04/07/2016 |
12.09
|
114,840 | 12.18 | 12.46 | 12.00 | 3,385,000 | 3,385,000 | 0 | |
01/07/2016 |
12.18
|
57,690 | 12.18 | 12.27 | 12.18 | 0 | 0 | 0 | |
30/06/2016 |
12.18
|
137,500 | 12.18 | 12.46 | 12.18 | 0 | 0 | 0 | |
29/06/2016 |
12.18
|
224,520 | 11.90 | 12.27 | 11.90 | 0 | 0 | 0 | |
28/06/2016 |
11.90
|
122,550 | 11.72 | 12.00 | 11.72 | 0 | 0 | 0 | |
27/06/2016 |
11.72
|
134,080 | 12.09 | 12.09 | 11.44 | 0 | 0 | 0 | |
24/06/2016 |
12.09
|
326,810 | 12.09 | 12.09 | 11.25 | 0 | 0 | 0 | |
23/06/2016 |
12.09
|
68,940 | 11.90 | 12.09 | 12.00 | 0 | 0 | 0 | |
22/06/2016 |
11.90
|
122,910 | 11.44 | 11.90 | 11.53 | 5,180 | 0 | 0.3 | |
21/06/2016 |
11.44
|
96,870 | 11.44 | 11.62 | 11.44 | 0 | 0 | 0 | |
20/06/2016 |
11.44
|
63,970 | 11.34 | 11.53 | 11.25 | 0 | 0 | 0 | |
17/06/2016 |
11.34
|
201,160 | 10.97 | 11.53 | 10.97 | 0 | 5,180 | -0.3 | |
16/06/2016 |
10.97
|
243,740 | 10.60 | 11.16 | 10.51 | 0 | 0 | 0 | |
15/06/2016 |
10.60
|
24,410 | 10.41 | 10.60 | 10.41 | 0 | 0 | 0 | |
14/06/2016 |
10.41
|
29,400 | 10.60 | 10.60 | 10.41 | 0 | 0 | 0 | |
13/06/2016 |
10.60
|
40,370 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 | |
10/06/2016 |
10.69
|
31,440 | 10.51 | 10.88 | 10.51 | 0 | 0 | 0 | |
09/06/2016 |
10.51
|
27,340 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 | |
08/06/2016 |
10.69
|
80,810 | 10.69 | 10.88 | 10.69 | 0 | 0 | 0 | |
07/06/2016 |
10.69
|
129,310 | 10.23 | 10.69 | 10.32 | 0 | 0 | 0 | |
06/06/2016 |
10.23
|
42,590 | 10.14 | 10.41 | 10.14 | 2,160 | 0 | 0.1 | |
03/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
03/06/2016 |
10.14
|
51,330 | 9.89 | 10.14 | 9.95 | 10 | 0 | 0.0 | |
02/06/2016 |
9.89
|
73,510 | 9.97 | 10.06 | 9.89 | 0 | 0 | 0 | |
01/06/2016 |
9.97
|
45,260 | 10.06 | 10.06 | 9.89 | 0 | 2,160 | -0.1 | |
31/05/2016 |
10.06
|
60,880 | 9.89 | 10.06 | 9.89 | 0 | 0 | 0 | |
30/05/2016 |
9.89
|
89,260 | 9.89 | 9.97 | 9.89 | 0 | 0 | 0 | |
27/05/2016 |
9.89
|
21,490 | 9.89 | 9.97 | 9.89 | 0 | 0 | 0 | |
26/05/2016 |
9.89
|
47,740 | 9.89 | 9.97 | 9.81 | 0 | 0 | 0 | |
25/05/2016 |
9.89
|
60,920 | 10.06 | 10.14 | 9.89 | 0 | 0 | 0 | |
24/05/2016 |
10.06
|
67,320 | 9.97 | 10.06 | 9.89 | 0 | 0 | 0 | |
23/05/2016 |
9.97
|
36,050 | 10.06 | 10.14 | 9.89 | 0 | 0 | 0 | |
20/05/2016 |
10.06
|
116,990 | 9.81 | 10.39 | 9.81 | 810 | 10 | 0.0 | |
19/05/2016 |
9.81
|
39,730 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 | |
18/05/2016 |
9.81
|
46,150 | 9.72 | 9.89 | 9.72 | 700 | 0 | 0.0 | |
17/05/2016 |
9.72
|
45,880 | 9.72 | 9.81 | 9.64 | 10 | 800 | -0.0 | |
16/05/2016 |
9.72
|
56,200 | 9.89 | 9.97 | 9.72 | 0 | 0 | 0 | |
13/05/2016 |
9.89
|
89,540 | 9.97 | 10.14 | 9.81 | 0 | 700 | -0.0 | |
12/05/2016 |
9.97
|
177,870 | 9.39 | 9.97 | 9.39 | 0 | 10 | -0.0 | |
11/05/2016 |
9.39
|
72,780 | 9.23 | 9.47 | 9.31 | 0 | 0 | 0 | |
10/05/2016 |
9.23
|
62,610 | 9.23 | 9.31 | 9.14 | 9,890 | 0 | 0.6 | |
09/05/2016 |
9.23
|
36,640 | 9.39 | 9.39 | 9.23 | 670 | 0 | 0.0 | |
06/05/2016 |
9.39
|
46,860 | 9.39 | 9.47 | 9.31 | 0 | 0 | 0 | |
05/05/2016 |
9.39
|
74,510 | 9.56 | 9.56 | 9.39 | 0 | 9,890 | -0.6 | |
04/05/2016 |
9.56
|
63,870 | 9.39 | 9.56 | 9.39 | 49,492 | 50,162 | -0.0 | |
29/04/2016 |
9.39
|
90,020 | 9.31 | 9.47 | 9.31 | 0 | 0 | 0 | |
28/04/2016 |
9.31
|
186,660 | 9.56 | 9.56 | 9.23 | 0 | 0 | 0 |