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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2016 |
11.24
|
900 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
08/03/2016 |
11.24
|
100 | 11.03 | 11.24 | 11.24 | 0 | 0 | 0 | |
07/03/2016 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
04/03/2016 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
03/03/2016 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
02/03/2016 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
01/03/2016 |
11.03
|
2,500 | 10.58 | 11.03 | 11.03 | 0 | 0 | 0 | |
29/02/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
26/02/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
25/02/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
24/02/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
23/02/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
22/02/2016 |
10.58
|
200 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
19/02/2016 |
10.58
|
100 | 10.42 | 10.58 | 10.58 | 0 | 0 | 0 | |
18/02/2016 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
17/02/2016 |
10.42
|
2,000 | 10.46 | 10.46 | 10.42 | 0 | 0 | 0 | |
16/02/2016 |
10.46
|
600 | 11.03 | 11.03 | 9.40 | 0 | 100 | -0.0 | |
15/02/2016 |
11.03
|
5,200 | 10.62 | 11.03 | 11.03 | 0 | 0 | 0 | |
05/02/2016 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
04/02/2016 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
03/02/2016 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
02/02/2016 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
01/02/2016 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
29/01/2016 |
10.62
|
200 | 10.34 | 10.62 | 10.62 | 200 | 0 | 0.0 | |
28/01/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
27/01/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
26/01/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
25/01/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
22/01/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
21/01/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
20/01/2016 |
10.34
|
0 | 10.42 | 10.34 | 10.34 | 0 | 0 | 0 | |
19/01/2016 |
10.42
|
700 | 10.42 | 10.42 | 10.30 | 500 | 0 | 0.0 | |
18/01/2016 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
15/01/2016 |
10.42
|
100 | 12.22 | 12.22 | 10.42 | 0 | 100 | -0.0 | |
14/01/2016 |
12.22
|
200 | 11.03 | 12.22 | 9.40 | 200 | 200 | 0 | |
13/01/2016 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
12/01/2016 |
11.03
|
100 | 10.50 | 11.03 | 11.03 | 0 | 0 | 0 | |
11/01/2016 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
08/01/2016 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
07/01/2016 |
10.50
|
0 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 | |
06/01/2016 |
10.30
|
2,300 | 10.38 | 10.62 | 10.30 | 1,000 | 0 | 0.0 | |
05/01/2016 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
04/01/2016 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
31/12/2015 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
30/12/2015 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
29/12/2015 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
28/12/2015 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
25/12/2015 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
24/12/2015 |
10.38
|
1,200 | 10.46 | 10.46 | 10.38 | 1,200 | 0 | 0.0 | |
23/12/2015 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
22/12/2015 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
21/12/2015 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
18/12/2015 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
17/12/2015 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
16/12/2015 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
15/12/2015 |
10.46
|
200 | 10.62 | 10.62 | 10.46 | 200 | 0 | 0.0 | |
14/12/2015 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
11/12/2015 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
10/12/2015 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
09/12/2015 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
08/12/2015 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
07/12/2015 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
04/12/2015 |
10.62
|
1,000 | 10.42 | 10.62 | 10.62 | 0 | 0 | 0 | |
03/12/2015 |
10.42
|
1,500 | 10.58 | 10.58 | 10.42 | 1,500 | 0 | 0.0 | |
02/12/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
01/12/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/11/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
27/11/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
26/11/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
25/11/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
24/11/2015 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
23/11/2015 |
10.58
|
100 | 10.54 | 10.58 | 10.58 | 0 | 0 | 0 | |
20/11/2015 |
10.54
|
4,000 | 10.54 | 10.54 | 10.54 | 4,000 | 0 | 0.1 | |
19/11/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
18/11/2015 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 100 | 0 | 0.0 | |
17/11/2015 |
10.54
|
600 | 11.85 | 11.85 | 10.54 | 200 | 0 | 0.0 | |
16/11/2015 |
11.85
|
100 | 12.18 | 12.18 | 11.85 | 0 | 0 | 0 | |
13/11/2015 |
12.18
|
100 | 14.30 | 14.30 | 12.18 | 0 | 100 | -0.0 | |
12/11/2015 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
11/11/2015 |
14.30
|
100 | 13.98 | 14.30 | 14.30 | 0 | 0 | 0 | |
10/11/2015 |
13.98
|
300 | 12.18 | 13.98 | 10.38 | 0 | 100 | -0.0 | |
09/11/2015 |
12.18
|
0 | 13.89 | 12.18 | 12.18 | 0 | 0 | 0 | |
06/11/2015 |
13.89
|
200 | 12.26 | 13.89 | 10.42 | 100 | 200 | -0.0 | |
05/11/2015 |
12.26
|
100 | 11.03 | 12.26 | 12.26 | 100 | 100 | 0 | |
04/11/2015 |
11.03
|
500 | 10.62 | 11.03 | 10.62 | 400 | 0 | 0.0 | |
03/11/2015 |
10.62
|
600 | 10.62 | 10.62 | 10.62 | 600 | 0 | 0.0 | |
02/11/2015 |
10.62
|
0 | 10.54 | 10.62 | 10.62 | 0 | 0 | 0 | |
30/10/2015 |
10.54
|
4,300 | 10.62 | 10.62 | 10.54 | 4,000 | 0 | 0.1 | |
29/10/2015 |
10.62
|
2,100 | 10.62 | 10.62 | 10.62 | 2,000 | 0 | 0.1 | |
28/10/2015 |
10.62
|
1,000 | 13.40 | 13.40 | 10.62 | 1,000 | 0 | 0.0 | |
27/10/2015 |
13.40
|
300 | 11.69 | 13.40 | 9.97 | 0 | 100 | -0.0 | |
26/10/2015 |
11.69
|
100 | 10.22 | 11.69 | 11.69 | 0 | 0 | 0 | |
23/10/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/10/2015 |
10.22
|
7,500 | 10.62 | 10.62 | 10.22 | 4,000 | 0 | 0.1 | |
22/10/2015 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
21/10/2015 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
20/10/2015 |
10.62
|
900 | 9.90 | 10.62 | 9.90 | 800 | 0 | 0.0 | |
19/10/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
16/10/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
15/10/2015 |
9.90
|
0 | 9.87 | 9.90 | 9.90 | 0 | 0 | 0 | |
14/10/2015 |
9.87
|
10,100 | 9.68 | 11.00 | 9.87 | 0 | 9,600 | -0.2 |