| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
0.15 | 1.43% | 33,200 | 200 | 0.0 |
10.25
10.80
10.65
|
|
2 tháng
(2024-09-16) |
0.30 | 2.90% | 98,800 | 200 | 0.0 |
10.10
10.80
10.65
|
|
3 tháng
(2024-08-15) |
0.30 | 2.90% | 145,400 | -9,800 | -0.1 |
10.10
10.80
10.65
|
|
6 tháng
(2024-05-17) |
0.05 | 0.47% | 393,600 | -9,600 | -0.1 |
10.10
11.40
10.65
|
|
12 tháng
(2023-11-20) |
0.86 | 8.78% | 1,611,700 | -46,240 | -0.5 |
9.63
14.30
10.65
|
|
24 tháng
(2022-11-24) |
-0.60 | -5.34% | 2,556,200 | -337,110 | -4.3 |
9.05
15.45
10.65
|
|
36 tháng
(2021-11-29) |
-1.11 | -9.41% | 3,709,100 | -86,730 | 0.1 |
9.05
15.45
10.65
|
|
60 tháng
(2019-12-10) |
-0.33 | -3.01% | 9,158,680 | -771,360 | -6.6 |
7.77
15.45
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/11/2016 |
7.23
|
30 | 7.29 | 7.29 | 6.86 | 20 | 0 | 0.0 | |
| 09/11/2016 |
7.29
|
20 | 7.29 | 7.29 | 7.29 | 20 | 0 | 0.0 | |
| 08/11/2016 |
7.29
|
160 | 7.04 | 7.29 | 6.80 | 150 | 0 | 0.0 | |
| 07/11/2016 |
7.04
|
110 | 6.74 | 7.04 | 6.80 | 100 | 10 | 0.0 | |
| 04/11/2016 |
6.74
|
60 | 7.20 | 7.20 | 6.74 | 30 | 0 | 0.0 | |
| 03/11/2016 |
7.20
|
60 | 6.80 | 7.20 | 6.98 | 60 | 0 | 0.0 | |
| 02/11/2016 |
6.80
|
80 | 7.16 | 7.16 | 6.80 | 30 | 0 | 0.0 | |
| 01/11/2016 |
7.16
|
10 | 7.10 | 7.16 | 7.16 | 10 | 0 | 0.0 | |
| 31/10/2016 |
7.10
|
180 | 6.80 | 7.23 | 6.86 | 170 | 0 | 0.0 | |
| 28/10/2016 |
6.80
|
80 | 7.16 | 7.59 | 6.80 | 30 | 0 | 0.0 | |
| 27/10/2016 |
7.16
|
10 | 6.74 | 7.16 | 7.16 | 10 | 0 | 0.0 | |
| 26/10/2016 |
6.74
|
150 | 7.23 | 7.23 | 6.74 | 40 | 0 | 0.0 | |
| 25/10/2016 |
7.23
|
110 | 7.29 | 7.56 | 6.80 | 90 | 0 | 0.0 | |
| 24/10/2016 |
7.29
|
30 | 7.29 | 7.29 | 7.29 | 30 | 0 | 0.0 | |
| 21/10/2016 |
7.29
|
4,090 | 6.98 | 7.41 | 6.98 | 970 | 3,000 | -0.0 | |
| 20/10/2016 |
6.98
|
230 | 7.16 | 7.59 | 6.98 | 190 | 0 | 0.0 | |
| 19/10/2016 |
7.16
|
20 | 7.29 | 7.29 | 7.04 | 10 | 0 | 0.0 | |
| 18/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 17/10/2016 |
7.29
|
190 | 6.98 | 7.29 | 7.04 | 30 | 0 | 0.0 | |
| 14/10/2016 |
6.98
|
230 | 7.29 | 7.29 | 6.92 | 60 | 0 | 0.0 | |
| 13/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/10/2016 |
7.29
|
70 | 7.32 | 7.41 | 6.86 | 50 | 0 | 0.0 | |
| 11/10/2016 |
7.32
|
100 | 7.16 | 7.47 | 6.74 | 80 | 0 | 0.0 | |
| 10/10/2016 |
7.16
|
510 | 7.53 | 7.53 | 7.16 | 360 | 0 | 0.0 | |
| 07/10/2016 |
7.53
|
250 | 7.23 | 7.53 | 7.23 | 250 | 0 | 0.0 | |
| 06/10/2016 |
7.23
|
40 | 6.86 | 7.29 | 6.71 | 30 | 0 | 0.0 | |
| 05/10/2016 |
6.86
|
70 | 7.29 | 7.29 | 6.86 | 10 | 0 | 0.0 | |
| 04/10/2016 |
7.29
|
70 | 7.35 | 7.35 | 6.86 | 60 | 0 | 0.0 | |
| 03/10/2016 |
7.35
|
1,120 | 7.44 | 7.50 | 6.92 | 490 | 560 | -0.0 | |
| 30/09/2016 |
7.44
|
720 | 7.20 | 7.65 | 6.92 | 220 | 0 | 0.0 | |
| 29/09/2016 |
7.20
|
1,760 | 7.71 | 7.71 | 7.20 | 10 | 1,740 | -0.0 | |
| 28/09/2016 |
7.71
|
200 | 7.89 | 7.89 | 7.41 | 60 | 0 | 0.0 | |
| 27/09/2016 |
7.89
|
110 | 8.08 | 8.08 | 7.53 | 0 | 0 | 0 | |
| 26/09/2016 |
8.08
|
250 | 7.77 | 8.08 | 8.01 | 250 | 0 | 0.0 | |
| 23/09/2016 |
7.77
|
10 | 7.35 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/09/2016 |
7.35
|
3,550 | 7.83 | 8.08 | 7.29 | 30 | 0 | 0.0 | |
| 21/09/2016 |
7.83
|
10 | 7.53 | 7.83 | 7.83 | 10 | 0 | 0.0 | |
| 20/09/2016 |
7.53
|
170 | 8.08 | 8.20 | 7.53 | 120 | 0 | 0.0 | |
| 19/09/2016 |
8.08
|
40 | 8.08 | 8.08 | 8.01 | 40 | 0 | 0.0 | |
| 16/09/2016 |
8.08
|
120 | 7.95 | 8.08 | 8.08 | 120 | 0 | 0.0 | |
| 15/09/2016 |
7.95
|
6,320 | 7.95 | 8.08 | 7.41 | 260 | 5,920 | -0.1 | |
| 14/09/2016 |
7.95
|
2,260 | 7.83 | 8.08 | 7.65 | 230 | 0 | 0.0 | |
| 13/09/2016 |
7.83
|
800 | 8.01 | 8.01 | 7.47 | 50 | 740 | -0.0 | |
| 12/09/2016 |
8.01
|
150 | 7.77 | 8.01 | 7.95 | 150 | 0 | 0.0 | |
| 09/09/2016 |
7.77
|
80 | 7.29 | 7.77 | 7.16 | 60 | 0 | 0.0 | |
| 08/09/2016 |
7.29
|
6,210 | 7.35 | 7.83 | 7.16 | 50 | 6,110 | -0.1 | |
| 07/09/2016 |
7.35
|
80 | 7.77 | 8.08 | 7.35 | 30 | 0 | 0.0 | |
| 06/09/2016 |
7.77
|
10 | 8.32 | 8.32 | 7.77 | 0 | 0 | 0 | |
| 05/09/2016 |
8.32
|
330 | 8.08 | 8.32 | 8.32 | 330 | 0 | 0.0 | |
| 01/09/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 31/08/2016 |
8.08
|
930 | 8.32 | 8.32 | 7.77 | 330 | 0 | 0.0 | |
| 30/08/2016 |
8.32
|
220 | 8.08 | 8.32 | 8.32 | 220 | 0 | 0.0 | |
| 29/08/2016 |
8.08
|
20 | 8.08 | 8.08 | 7.59 | 10 | 0 | 0.0 | |
| 26/08/2016 |
8.08
|
360 | 8.08 | 8.08 | 7.71 | 350 | 0 | 0.0 | |
| 25/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/08/2016 |
8.08
|
330 | 7.83 | 8.08 | 8.08 | 330 | 0 | 0.0 | |
| 23/08/2016 |
7.83
|
610 | 7.53 | 7.83 | 7.47 | 90 | 0 | 0.0 | |
| 22/08/2016 |
7.53
|
170 | 8.01 | 8.32 | 7.53 | 140 | 0 | 0.0 | |
| 19/08/2016 |
8.01
|
40 | 8.01 | 8.01 | 8.01 | 40 | 0 | 0.0 | |
| 18/08/2016 |
8.01
|
110 | 8.01 | 8.01 | 7.53 | 60 | 0 | 0.0 | |
| 17/08/2016 |
8.01
|
100 | 7.89 | 8.14 | 7.41 | 90 | 0 | 0.0 | |
| 16/08/2016 |
7.89
|
100 | 7.59 | 7.89 | 7.89 | 100 | 0 | 0.0 | |
| 15/08/2016 |
7.59
|
50 | 8.08 | 8.08 | 7.59 | 0 | 0 | 0 | |
| 12/08/2016 |
8.08
|
120 | 8.14 | 8.14 | 8.08 | 120 | 0 | 0.0 | |
| 11/08/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/08/2016 |
8.14
|
90 | 8.14 | 8.32 | 7.65 | 80 | 0 | 0.0 | |
| 09/08/2016 |
8.14
|
10 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 | |
| 08/08/2016 |
8.44
|
140 | 8.14 | 8.44 | 8.44 | 140 | 0 | 0.0 | |
| 05/08/2016 |
8.14
|
60 | 8.08 | 8.14 | 8.14 | 60 | 0 | 0.0 | |
| 04/08/2016 |
8.08
|
150 | 8.14 | 8.14 | 7.65 | 140 | 0 | 0.0 | |
| 03/08/2016 |
8.14
|
20 | 8.14 | 8.14 | 7.59 | 10 | 0 | 0.0 | |
| 02/08/2016 |
8.14
|
150 | 8.14 | 8.14 | 7.59 | 130 | 0 | 0.0 | |
| 01/08/2016 |
8.14
|
2,100 | 8.08 | 8.14 | 7.59 | 2,090 | 1,400 | 0.0 | |
| 29/07/2016 |
8.08
|
120 | 8.08 | 8.08 | 8.08 | 120 | 0 | 0.0 | |
| 28/07/2016 |
8.08
|
580 | 7.89 | 8.08 | 7.35 | 560 | 0 | 0.0 | |
| 27/07/2016 |
7.89
|
630 | 7.77 | 8.08 | 7.35 | 620 | 0 | 0.0 | |
| 26/07/2016 |
7.77
|
160 | 7.77 | 7.77 | 7.47 | 150 | 0 | 0.0 | |
| 25/07/2016 |
7.77
|
1,250 | 7.47 | 7.89 | 7.29 | 130 | 0 | 0.0 | |
| 22/07/2016 |
7.47
|
70 | 7.95 | 7.95 | 7.47 | 60 | 0 | 0.0 | |
| 21/07/2016 |
7.95
|
250 | 7.65 | 8.14 | 7.95 | 250 | 0 | 0.0 | |
| 20/07/2016 |
7.65
|
50 | 8.14 | 8.14 | 7.65 | 0 | 0 | 0 | |
| 19/07/2016 |
8.14
|
18,110 | 8.20 | 8.20 | 7.65 | 670 | 16,990 | -0.2 | |
| 18/07/2016 |
8.20
|
40 | 8.20 | 8.20 | 8.20 | 40 | 0 | 0.0 | |
| 15/07/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/07/2016 |
8.20
|
30 | 7.89 | 8.20 | 8.20 | 30 | 0 | 0.0 | |
| 13/07/2016 |
7.89
|
100 | 8.44 | 8.44 | 7.89 | 0 | 0 | 0 | |
| 12/07/2016 |
8.44
|
3,920 | 8.74 | 8.74 | 8.14 | 320 | 1,600 | -0.0 | |
| 11/07/2016 |
8.74
|
120 | 8.74 | 8.74 | 8.74 | 20,120 | 20,000 | 0.0 | |
| 08/07/2016 |
8.74
|
2,340 | 8.26 | 8.74 | 8.20 | 340 | 0 | 0.0 | |
| 07/07/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/07/2016 |
8.26
|
70 | 8.32 | 8.32 | 7.77 | 50 | 0 | 0.0 | |
| 05/07/2016 |
8.32
|
1,290 | 8.44 | 8.44 | 7.89 | 190 | 1,150 | -0.0 | |
| 04/07/2016 |
8.44
|
2,120 | 8.50 | 8.50 | 7.95 | 90 | 2,030 | -0.0 | |
| 01/07/2016 |
8.50
|
1,030 | 8.50 | 8.50 | 8.50 | 1,030 | 1,000 | 0.0 | |
| 30/06/2016 |
8.50
|
310 | 8.62 | 8.62 | 8.50 | 300 | 270 | 0.0 | |
| 29/06/2016 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 100 | 0 | 0.0 | |
| 28/06/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/06/2016 |
8.62
|
50 | 8.62 | 8.62 | 8.62 | 50 | 0 | 0.0 | |
| 24/06/2016 |
8.62
|
80 | 8.62 | 8.62 | 8.62 | 80 | 0 | 0.0 | |
| 23/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/06/2016 |
8.62
|
30 | 8.08 | 8.62 | 8.08 | 30 | 20 | 0.0 | |