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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
6.87
|
2,000 | 7.16 | 7.16 | 6.71 | 0 | 0 | 0 | |
28/04/2016 |
7.16
|
5,600 | 7.16 | 7.16 | 7.16 | 500 | 0 | 0.0 | |
27/04/2016 |
7.16
|
6,600 | 7.24 | 7.37 | 7.16 | 0 | 0 | 0 | |
26/04/2016 |
7.24
|
4,700 | 7.49 | 7.49 | 7.24 | 0 | 0 | 0 | |
25/04/2016 |
7.49
|
31,000 | 7.53 | 7.53 | 7.32 | 0 | 0 | 0 | |
22/04/2016 |
7.53
|
4,000 | 7.04 | 7.53 | 7.04 | 0 | 0 | 0 | |
21/04/2016 |
7.04
|
25,416 | 7.37 | 7.37 | 7.04 | 0 | 0 | 0 | |
20/04/2016 |
7.37
|
16,400 | 7.77 | 7.77 | 7.37 | 0 | 0 | 0 | |
19/04/2016 |
7.77
|
38,100 | 7.65 | 8.18 | 7.37 | 0 | 0 | 0 | |
15/04/2016 |
7.65
|
96,935 | 6.96 | 7.65 | 7.12 | 0 | 0 | 0 | |
14/04/2016 |
6.96
|
240 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/04/2016 |
6.96
|
6,766 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
12/04/2016 |
6.96
|
900 | 6.96 | 7.08 | 6.96 | 0 | 0 | 0 | |
11/04/2016 |
6.96
|
400 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
08/04/2016 |
6.96
|
3,400 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 | |
07/04/2016 |
7.04
|
10 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
06/04/2016 |
7.04
|
3,400 | 6.96 | 7.04 | 6.96 | 0 | 0 | 0 | |
05/04/2016 |
6.96
|
6,200 | 7.16 | 7.32 | 6.96 | 0 | 0 | 0 | |
04/04/2016 |
7.16
|
45 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
01/04/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
31/03/2016 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
30/03/2016 |
7.16
|
400 | 7.32 | 7.32 | 7.16 | 0 | 0 | 0 | |
29/03/2016 |
7.32
|
11,130 | 7.37 | 7.37 | 7.04 | 0 | 0 | 0 | |
28/03/2016 |
7.37
|
26,120 | 6.87 | 7.37 | 6.96 | 0 | 0 | 0 | |
25/03/2016 |
6.87
|
1,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
24/03/2016 |
6.87
|
1,400 | 6.71 | 6.87 | 6.75 | 0 | 0 | 0 | |
23/03/2016 |
6.71
|
2,400 | 6.96 | 6.96 | 6.71 | 0 | 0 | 0 | |
22/03/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/03/2016 |
6.96
|
2,500 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
18/03/2016 |
7.00
|
4,300 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 | |
17/03/2016 |
6.91
|
4,600 | 6.87 | 6.91 | 6.75 | 0 | 0 | 0 | |
16/03/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
15/03/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
14/03/2016 |
6.87
|
1,500 | 6.91 | 6.91 | 6.83 | 0 | 0 | 0 | |
11/03/2016 |
6.91
|
1,400 | 6.75 | 6.91 | 6.38 | 0 | 0 | 0 | |
10/03/2016 |
6.75
|
3,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
09/03/2016 |
6.75
|
3,500 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
08/03/2016 |
6.75
|
6,100 | 7.04 | 7.04 | 6.63 | 0 | 0 | 0 | |
07/03/2016 |
7.04
|
2,520 | 7.08 | 7.12 | 6.63 | 0 | 0 | 0 | |
04/03/2016 |
7.08
|
2,800 | 7.16 | 7.16 | 6.96 | 0 | 0 | 0 | |
03/03/2016 |
7.16
|
1,000 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 | |
02/03/2016 |
7.24
|
13,000 | 7.20 | 7.32 | 6.51 | 0 | 0 | 0 | |
01/03/2016 |
7.20
|
4,400 | 7.16 | 7.20 | 7.12 | 0 | 0 | 0 | |
29/02/2016 |
7.16
|
8,900 | 7.12 | 7.16 | 7.12 | 0 | 0 | 0 | |
26/02/2016 |
7.12
|
2,100 | 7.16 | 7.16 | 6.71 | 0 | 0 | 0 | |
25/02/2016 |
7.16
|
728 | 7.12 | 7.16 | 6.75 | 0 | 0 | 0 | |
24/02/2016 |
7.12
|
20 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/02/2016 |
7.12
|
1,300 | 7.16 | 7.16 | 6.87 | 0 | 0 | 0 | |
22/02/2016 |
7.16
|
5,800 | 7.16 | 7.16 | 6.96 | 0 | 0 | 0 | |
19/02/2016 |
7.16
|
700 | 7.16 | 7.16 | 6.75 | 0 | 0 | 0 | |
18/02/2016 |
7.16
|
1,000 | 7.28 | 7.28 | 7.16 | 0 | 0 | 0 | |
17/02/2016 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
16/02/2016 |
7.28
|
400 | 7.41 | 7.41 | 6.75 | 0 | 0 | 0 | |
15/02/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
05/02/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/02/2016 |
7.41
|
400 | 7.37 | 7.41 | 7.37 | 0 | 0 | 0 | |
03/02/2016 |
7.37
|
100 | 7.20 | 7.37 | 7.37 | 0 | 0 | 0 | |
02/02/2016 |
7.20
|
100 | 7.12 | 7.20 | 7.20 | 0 | 0 | 0 | |
01/02/2016 |
7.12
|
1,500 | 6.96 | 7.24 | 6.75 | 0 | 0 | 0 | |
29/01/2016 |
6.96
|
21,500 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 | |
28/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/01/2016 |
7.04
|
5,600 | 6.67 | 7.04 | 6.55 | 0 | 0 | 0 | |
27/01/2016 |
6.67
|
2,936 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 | |
26/01/2016 |
6.82
|
7,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/01/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/01/2016 |
6.82
|
1,236 | 6.82 | 6.82 | 6.21 | 0 | 0 | 0 | |
21/01/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
20/01/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
19/01/2016 |
6.82
|
1,100 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
18/01/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/01/2016 |
6.94
|
500 | 6.94 | 6.94 | 6.90 | 0 | 0 | 0 | |
14/01/2016 |
6.94
|
4,300 | 6.94 | 6.94 | 6.63 | 0 | 0 | 0 | |
13/01/2016 |
6.94
|
2,620 | 7.02 | 7.02 | 6.67 | 0 | 0 | 0 | |
12/01/2016 |
7.02
|
9,180 | 7.13 | 7.13 | 6.63 | 0 | 0 | 0 | |
11/01/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
08/01/2016 |
7.13
|
800 | 7.40 | 7.40 | 6.75 | 0 | 600 | -0.0 | |
07/01/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 70 | -0.0 | |
06/01/2016 |
7.40
|
312 | 7.32 | 7.40 | 7.32 | 0 | 0 | 0 | |
05/01/2016 |
7.32
|
100 | 7.13 | 7.32 | 7.32 | 0 | 0 | 0 | |
04/01/2016 |
7.13
|
5,100 | 7.90 | 7.90 | 7.13 | 0 | 0 | 0 | |
31/12/2015 |
7.90
|
20,900 | 7.36 | 7.90 | 6.75 | 0 | 0 | 0 | |
30/12/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
29/12/2015 |
7.36
|
100 | 7.09 | 7.36 | 7.36 | 0 | 0 | 0 | |
28/12/2015 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
25/12/2015 |
7.09
|
900 | 6.86 | 7.09 | 6.21 | 0 | 0 | 0 | |
24/12/2015 |
6.86
|
1,300 | 6.94 | 6.94 | 6.25 | 0 | 0 | 0 | |
23/12/2015 |
6.94
|
12,200 | 6.90 | 7.32 | 6.40 | 0 | 0 | 0 | |
22/12/2015 |
6.90
|
2,600 | 6.28 | 6.90 | 6.75 | 0 | 0 | 0 | |
21/12/2015 |
6.28
|
200 | 6.86 | 6.86 | 6.28 | 0 | 0 | 0 | |
18/12/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
17/12/2015 |
6.86
|
100 | 6.71 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/12/2015 |
6.71
|
200 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 | |
15/12/2015 |
6.90
|
1,200 | 6.75 | 7.02 | 6.28 | 0 | 0 | 0 | |
14/12/2015 |
6.75
|
1,100 | 7.21 | 7.21 | 6.59 | 0 | 0 | 0 | |
11/12/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/12/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/12/2015 |
7.21
|
200 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 | |
08/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
07/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/12/2015 |
7.25
|
100 | 6.75 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/12/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |