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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
8.99
|
5,500 | 8.38 | 8.99 | 8.43 | 5,300 | 3,000 | 0.0 | |
28/04/2016 |
8.38
|
10,600 | 8.58 | 8.84 | 8.38 | 2,600 | 5,000 | -0.0 | |
27/04/2016 |
8.58
|
6,900 | 8.63 | 8.84 | 8.48 | 3,400 | 4,600 | -0.0 | |
26/04/2016 |
8.63
|
300 | 8.84 | 8.84 | 8.63 | 0 | 300 | -0.0 | |
25/04/2016 |
8.84
|
4,900 | 8.58 | 8.94 | 8.48 | 4,500 | 2,500 | 0.0 | |
22/04/2016 |
8.58
|
5,100 | 8.84 | 8.99 | 8.38 | 600 | 4,800 | -0.1 | |
21/04/2016 |
8.84
|
100 | 8.33 | 8.84 | 8.84 | 100 | 0 | 0.0 | |
20/04/2016 |
8.33
|
9,000 | 9.09 | 9.09 | 8.33 | 100 | 9,000 | -0.1 | |
19/04/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
15/04/2016 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 200 | 0 | 0.0 | |
14/04/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
13/04/2016 |
9.09
|
300 | 8.84 | 9.09 | 9.04 | 300 | 0 | 0.0 | |
12/04/2016 |
8.84
|
200 | 9.04 | 9.04 | 8.84 | 0 | 0 | 0 | |
11/04/2016 |
9.04
|
100 | 8.84 | 9.04 | 9.04 | 100 | 0 | 0.0 | |
08/04/2016 |
8.84
|
400 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 | |
07/04/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
06/04/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
05/04/2016 |
9.09
|
6,100 | 9.09 | 9.09 | 8.84 | 5,800 | 5,000 | 0.0 | |
04/04/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
01/04/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
31/03/2016 |
9.09
|
5,300 | 9.14 | 9.14 | 8.89 | 5,200 | 5,000 | 0.0 | |
30/03/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
29/03/2016 |
9.14
|
3,100 | 9.14 | 9.14 | 8.89 | 700 | 3,000 | -0.0 | |
28/03/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
25/03/2016 |
9.14
|
5,900 | 9.60 | 9.60 | 8.69 | 400 | 500 | -0.0 | |
24/03/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/03/2016 |
9.60
|
3,100 | 9.50 | 9.60 | 9.04 | 3,000 | 2,600 | 0.0 | |
22/03/2016 |
9.50
|
200 | 9.14 | 9.50 | 9.40 | 200 | 0 | 0.0 | |
21/03/2016 |
9.14
|
5,500 | 9.55 | 9.90 | 8.79 | 800 | 2,000 | -0.0 | |
18/03/2016 |
9.55
|
400 | 9.55 | 9.55 | 9.50 | 0 | 0 | 0 | |
17/03/2016 |
9.55
|
1,400 | 9.55 | 9.55 | 9.14 | 300 | 0 | 0.0 | |
16/03/2016 |
9.55
|
1,200 | 9.60 | 9.60 | 9.35 | 900 | 0 | 0.0 | |
15/03/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/03/2016 |
9.60
|
4,000 | 9.09 | 9.60 | 9.09 | 3,200 | 3,000 | 0.0 | |
11/03/2016 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
10/03/2016 |
9.09
|
1,300 | 9.09 | 9.09 | 8.89 | 0 | 0 | 0 | |
09/03/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
08/03/2016 |
9.09
|
400 | 8.79 | 9.09 | 8.89 | 400 | 0 | 0.0 | |
07/03/2016 |
8.79
|
2,200 | 9.35 | 9.35 | 8.48 | 500 | 1,000 | -0.0 | |
04/03/2016 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
03/03/2016 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
02/03/2016 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
01/03/2016 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
29/02/2016 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
26/02/2016 |
9.35
|
3,200 | 9.35 | 9.60 | 8.89 | 3,100 | 100 | 0.1 | |
25/02/2016 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
24/02/2016 |
9.35
|
400 | 8.89 | 9.35 | 9.09 | 400 | 0 | 0.0 | |
23/02/2016 |
8.89
|
500 | 9.14 | 9.14 | 8.89 | 0 | 0 | 0 | |
22/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
19/02/2016 |
9.14
|
100 | 8.63 | 9.14 | 9.14 | 100 | 0 | 0.0 | |
18/02/2016 |
8.63
|
7,700 | 8.79 | 8.79 | 8.63 | 2,700 | 0 | 0.0 | |
17/02/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
16/02/2016 |
8.79
|
3,400 | 9.60 | 9.60 | 8.79 | 0 | 2,600 | -0.0 | |
15/02/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/02/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/02/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/02/2016 |
9.60
|
600 | 9.40 | 9.60 | 9.14 | 600 | 0 | 0.0 | |
02/02/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/02/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
29/01/2016 |
9.40
|
400 | 8.84 | 9.40 | 9.14 | 400 | 0 | 0.0 | |
28/01/2016 |
8.84
|
2,400 | 8.89 | 8.89 | 8.63 | 1,900 | 2,000 | -0.0 | |
27/01/2016 |
8.89
|
3,800 | 8.94 | 8.94 | 8.43 | 700 | 0 | 0.0 | |
26/01/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
25/01/2016 |
8.94
|
1,000 | 8.99 | 9.65 | 8.63 | 700 | 0 | 0.0 | |
22/01/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
21/01/2016 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
20/01/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/01/2016 |
8.99
|
800 | 9.14 | 9.14 | 8.33 | 200 | 0 | 0.0 | |
18/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
12/01/2016 |
9.14
|
200 | 8.79 | 9.14 | 8.89 | 200 | 0 | 0.0 | |
11/01/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
08/01/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
07/01/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
06/01/2016 |
8.79
|
100 | 8.63 | 8.79 | 8.79 | 100 | 0 | 0.0 | |
05/01/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
04/01/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
04/01/2016 |
8.63
|
0 | 7.77 | 8.63 | 8.63 | 0 | 0 | 0 | |
31/12/2015: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
31/12/2015 |
7.77
|
4,100 | 7.59 | 7.95 | 7.77 | 4,000 | 1,500 | 0.0 | |
30/12/2015 |
7.59
|
500 | 7.59 | 7.84 | 7.59 | 100 | 400 | -0.0 | |
29/12/2015 |
7.59
|
3,100 | 7.59 | 7.84 | 7.59 | 400 | 1,600 | -0.0 | |
28/12/2015 |
7.59
|
300 | 7.75 | 7.75 | 7.59 | 0 | 100 | -0.0 | |
25/12/2015 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
24/12/2015 |
7.75
|
100 | 7.59 | 7.75 | 7.75 | 100 | 0 | 0.0 | |
23/12/2015 |
7.59
|
200 | 7.71 | 7.71 | 7.59 | 0 | 100 | -0.0 | |
22/12/2015 |
7.71
|
4,400 | 7.84 | 7.84 | 7.59 | 2,400 | 4,000 | -0.0 | |
21/12/2015 |
7.84
|
300 | 7.46 | 7.84 | 7.67 | 300 | 0 | 0.0 | |
18/12/2015 |
7.46
|
500 | 7.71 | 7.71 | 7.46 | 0 | 500 | -0.0 | |
17/12/2015 |
7.71
|
100 | 7.46 | 7.71 | 7.71 | 100 | 0 | 0.0 | |
16/12/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
15/12/2015 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 200 | -0.0 | |
14/12/2015 |
7.46
|
400 | 7.88 | 7.88 | 7.46 | 0 | 400 | -0.0 | |
11/12/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
10/12/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
09/12/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
08/12/2015 |
7.17
|
7,300 | 6.95 | 7.17 | 6.42 | 5,000 | 5,000 | 0.0 | |
07/12/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
04/12/2015 |
6.95
|
100 | 6.98 | 6.98 | 6.95 | 100 | 0 | 0.0 | |
03/12/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |