Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-21) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-25) |
0.60 | 17.14% | 227,740 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-09-30) |
-0.40 | -8.89% | 511,328 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-05) |
-0.70 | -14.58% | 2,770,449 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-16) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
8.89
|
26,500 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 | |
19/09/2016 |
8.89
|
18,000 | 8.73 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/09/2016 |
8.73
|
73,500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
15/09/2016 |
8.73
|
41,000 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 | |
14/09/2016 |
8.73
|
31,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
13/09/2016 |
8.73
|
61,600 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
12/09/2016 |
8.73
|
26,000 | 8.56 | 8.73 | 8.73 | 0 | 0 | 0 | |
09/09/2016 |
8.56
|
3,000 | 8.73 | 8.73 | 8.56 | 0 | 0 | 0 | |
08/09/2016 |
8.73
|
30,800 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 | |
07/09/2016 |
8.64
|
0 | 8.73 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/09/2016 |
8.73
|
25,100 | 8.39 | 8.73 | 8.48 | 0 | 0 | 0 | |
05/09/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
01/09/2016 |
8.39
|
600 | 8.73 | 8.73 | 8.39 | 0 | 0 | 0 | |
31/08/2016 |
8.73
|
3,500 | 8.98 | 8.98 | 8.73 | 0 | 0 | 0 | |
30/08/2016 |
8.98
|
500 | 8.48 | 8.98 | 8.98 | 0 | 0 | 0 | |
29/08/2016 |
8.48
|
11,900 | 8.73 | 8.73 | 8.39 | 0 | 0 | 0 | |
26/08/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
25/08/2016 |
8.73
|
0 | 9.06 | 8.73 | 8.73 | 0 | 0 | 0 | |
24/08/2016 |
9.06
|
35,800 | 7.90 | 9.06 | 8.31 | 0 | 0 | 0 | |
23/08/2016 |
7.90
|
400 | 8.56 | 8.56 | 7.90 | 0 | 0 | 0 | |
22/08/2016 |
8.56
|
0 | 8.64 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/08/2016 |
8.64
|
40,000 | 8.48 | 8.64 | 8.48 | 0 | 0 | 0 | |
18/08/2016 |
8.48
|
9,500 | 8.64 | 8.64 | 8.15 | 0 | 0 | 0 | |
17/08/2016 |
8.64
|
82,000 | 8.31 | 8.64 | 6.65 | 0 | 0 | 0 | |
16/08/2016 |
8.31
|
158,400 | 8.56 | 8.73 | 7.48 | 0 | 0 | 0 | |
15/08/2016 |
8.56
|
47,000 | 8.48 | 8.56 | 8.39 | 0 | 0 | 0 | |
12/08/2016 |
8.48
|
42,700 | 8.64 | 8.64 | 8.39 | 0 | 0 | 0 | |
11/08/2016 |
8.64
|
99,300 | 8.64 | 8.64 | 8.06 | 0 | 0 | 0 | |
10/08/2016 |
8.64
|
69,900 | 8.73 | 8.73 | 7.40 | 0 | 0 | 0 | |
09/08/2016 |
8.73
|
140,000 | 8.56 | 8.73 | 8.48 | 0 | 0 | 0 | |
08/08/2016 |
8.56
|
38,400 | 8.31 | 8.56 | 8.31 | 0 | 0 | 0 | |
05/08/2016 |
8.31
|
119,800 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 | |
04/08/2016 |
8.31
|
76,700 | 8.31 | 8.31 | 7.07 | 0 | 0 | 0 | |
03/08/2016 |
8.31
|
39,800 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 | |
02/08/2016 |
8.31
|
77,600 | 7.98 | 8.31 | 7.90 | 0 | 0 | 0 | |
01/08/2016 |
7.98
|
2,900 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
29/07/2016 |
7.98
|
27,900 | 7.65 | 8.06 | 7.81 | 0 | 0 | 0 | |
28/07/2016 |
7.65
|
1,200 | 7.73 | 7.81 | 7.65 | 0 | 0 | 0 | |
27/07/2016 |
7.73
|
42,500 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 | |
26/07/2016 |
7.81
|
21,600 | 7.48 | 7.81 | 7.48 | 0 | 0 | 0 | |
25/07/2016 |
7.48
|
61,600 | 7.48 | 8.15 | 7.48 | 0 | 0 | 0 | |
22/07/2016 |
7.48
|
62,400 | 7.48 | 7.56 | 7.48 | 0 | 0 | 0 | |
21/07/2016 |
7.48
|
6,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/07/2016 |
7.48
|
10,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
19/07/2016 |
7.48
|
116,000 | 7.40 | 7.56 | 7.31 | 0 | 0 | 0 | |
18/07/2016 |
7.40
|
30,300 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 | |
15/07/2016 |
7.48
|
23,100 | 7.65 | 7.65 | 7.23 | 0 | 0 | 0 | |
14/07/2016 |
7.65
|
10,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
13/07/2016: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
13/07/2016 |
7.65
|
4,100 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 | |
12/07/2016 |
7.69
|
43,600 | 7.69 | 7.69 | 7.22 | 0 | 0 | 0 | |
11/07/2016 |
7.69
|
21,800 | 7.22 | 7.69 | 7.22 | 0 | 0 | 0 | |
08/07/2016 |
7.22
|
100 | 7.30 | 7.30 | 7.22 | 0 | 0 | 0 | |
07/07/2016 |
7.30
|
30,000 | 7.53 | 7.53 | 7.22 | 0 | 0 | 0 | |
06/07/2016 |
7.53
|
43,800 | 7.53 | 7.61 | 6.90 | 0 | 0 | 0 | |
05/07/2016 |
7.53
|
0 | 7.61 | 7.53 | 7.53 | 0 | 0 | 0 | |
04/07/2016 |
7.61
|
600 | 7.53 | 7.61 | 7.14 | 0 | 0 | 0 | |
01/07/2016 |
7.53
|
34,000 | 7.85 | 8.39 | 7.45 | 0 | 0 | 0 | |
30/06/2016 |
7.85
|
176,300 | 6.98 | 7.85 | 7.06 | 0 | 0 | 0 | |
29/06/2016 |
6.98
|
35,600 | 6.28 | 6.98 | 6.67 | 0 | 0 | 0 | |
28/06/2016 |
6.28
|
2,300 | 5.88 | 6.28 | 6.28 | 0 | 0 | 0 | |
27/06/2016 |
5.88
|
14,600 | 6.20 | 6.28 | 5.88 | 0 | 0 | 0 | |
24/06/2016 |
6.20
|
67,800 | 6.90 | 7.45 | 5.81 | 0 | 0 | 0 | |
23/06/2016 |
6.90
|
42,800 | 6.12 | 6.90 | 6.12 | 0 | 0 | 0 | |
22/06/2016 |
6.12
|
22,200 | 6.67 | 6.67 | 5.88 | 0 | 0 | 0 | |
21/06/2016 |
6.67
|
39,100 | 7.06 | 7.45 | 6.67 | 0 | 0 | 0 | |
20/06/2016 |
7.06
|
1,590,000 | 7.45 | 8.00 | 6.28 | 0 | 0 | 0 | |
17/06/2016 |
7.45
|
104,300 | 6.04 | 7.85 | 6.28 | 0 | 0 | 0 | |
16/06/2016 |
6.04
|
135,500 | 6.43 | 6.90 | 6.04 | 0 | 0 | 0 | |
15/06/2016 |
6.43
|
1,900 | 6.28 | 6.67 | 6.43 | 0 | 0 | 0 | |
14/06/2016 |
6.28
|
12,200 | 6.75 | 6.75 | 6.28 | 0 | 0 | 0 | |
13/06/2016 |
6.75
|
52,200 | 5.88 | 6.75 | 5.96 | 0 | 0 | 0 | |
10/06/2016 |
5.88
|
28,000 | 5.65 | 5.88 | 5.88 | 0 | 0 | 0 | |
09/06/2016 |
5.65
|
0 | 5.73 | 5.65 | 5.65 | 0 | 0 | 0 | |
08/06/2016 |
5.73
|
9,700 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 | |
07/06/2016 |
5.73
|
10,000 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 | |
06/06/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
03/06/2016 |
5.81
|
4,700 | 5.73 | 5.81 | 5.81 | 0 | 0 | 0 | |
02/06/2016 |
5.73
|
21,000 | 5.73 | 5.81 | 5.73 | 0 | 0 | 0 | |
01/06/2016 |
5.73
|
5,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
31/05/2016 |
5.73
|
38,000 | 5.65 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/05/2016 |
5.65
|
11,800 | 5.81 | 5.81 | 5.65 | 0 | 0 | 0 | |
27/05/2016 |
5.81
|
10,100 | 5.81 | 5.81 | 4.94 | 0 | 0 | 0 | |
26/05/2016 |
5.81
|
20,900 | 6.04 | 6.04 | 5.81 | 0 | 0 | 0 | |
25/05/2016 |
6.04
|
44,300 | 5.73 | 6.04 | 5.73 | 0 | 0 | 0 | |
24/05/2016 |
5.73
|
23,000 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 | |
23/05/2016 |
5.73
|
1,500 | 5.88 | 5.88 | 5.73 | 0 | 0 | 0 | |
20/05/2016 |
5.88
|
22,000 | 5.73 | 5.88 | 5.65 | 0 | 0 | 0 | |
19/05/2016 |
5.73
|
44,100 | 5.65 | 5.81 | 5.73 | 0 | 0 | 0 | |
18/05/2016 |
5.65
|
5,100 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 | |
17/05/2016 |
5.73
|
22,400 | 5.57 | 5.73 | 5.49 | 0 | 0 | 0 | |
16/05/2016 |
5.57
|
1,200 | 5.49 | 5.81 | 5.57 | 0 | 0 | 0 | |
13/05/2016 |
5.49
|
5,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
12/05/2016 |
5.49
|
10,000 | 5.49 | 5.57 | 5.49 | 0 | 0 | 0 | |
11/05/2016 |
5.49
|
10,500 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 | |
10/05/2016 |
5.57
|
26,700 | 5.88 | 5.88 | 4.94 | 0 | 0 | 0 | |
09/05/2016 |
5.88
|
79,800 | 5.73 | 5.88 | 5.49 | 0 | 0 | 0 | |
06/05/2016 |
5.73
|
126,500 | 5.65 | 6.28 | 5.49 | 0 | 0 | 0 | |
05/05/2016 |
5.65
|
165,000 | 4.94 | 5.65 | 5.10 | 0 | 0 | 0 | |
04/05/2016 |
4.94
|
400 | 4.79 | 4.94 | 4.94 | 0 | 0 | 0 | |
29/04/2016 |
4.79
|
14,000 | 4.71 | 4.79 | 4.00 | 0 | 0 | 0 |