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) |
1.60 | 1.43% | 34,802,300 | -338,780 | -40.9 |
109.60
115.20
114.60
|
2 tháng
(2024-07-22) |
-0.40 | -0.35% | 87,734,200 | -3,303,321 | -378.1 |
101.20
115.20
114.60
|
3 tháng
(2024-06-21) |
-18.20 | -13.81% | 147,633,700 | -3,087,215 | -350.9 |
101.20
131.80
114.60
|
6 tháng
(2024-03-25) |
-6.40 | -5.33% | 331,474,000 | -6,978,519 | -865.5 |
101.20
131.80
114.60
|
12 tháng
(2023-09-25) |
25.32 | 28.68% | 682,379,300 | 4,322,818 | 228.6 |
76.47
131.80
114.60
|
24 tháng
(2022-09-30) |
43.15 | 61.24% | 1,446,609,600 | 9,919,954 | 882.9 |
45.76
131.80
114.60
|
36 tháng
(2021-10-05) |
50.36 | 79.62% | 1,919,416,100 | 17,362,834 | 3,108.7 |
45.76
131.80
114.60
|
60 tháng
(2019-10-16) |
106.04 | 1,402.54% | 2,248,252,566 | 26,988,847 | 3,802.9 |
5.83
131.80
114.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016: Cổ tức tiền mặt tỉ lệ: 12.09% | |||||||||
28/04/2016 |
8.94
|
1,000 | 8.76 | 8.94 | 8.82 | 0 | 0 | 0 | |
27/04/2016 |
8.76
|
37,300 | 8.76 | 8.97 | 8.64 | 0 | 0 | 0 | |
26/04/2016 |
8.76
|
53,906 | 8.87 | 8.89 | 8.74 | 0 | 4,000 | -0.2 | |
25/04/2016 |
8.87
|
24,670 | 8.91 | 9.06 | 8.85 | 0 | 0 | 0 | |
22/04/2016 |
8.91
|
35,500 | 8.89 | 9.06 | 8.78 | 0 | 0 | 0 | |
21/04/2016 |
8.89
|
39,120 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 | |
20/04/2016 |
8.78
|
82,416 | 8.87 | 8.87 | 8.72 | 0 | 0 | 0 | |
19/04/2016 |
8.87
|
11,500 | 9.12 | 9.12 | 8.87 | 0 | 0 | 0 | |
15/04/2016 |
9.12
|
21,400 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 | |
14/04/2016 |
9.16
|
67,200 | 9.01 | 9.20 | 8.97 | 1,500 | 0 | 0.1 | |
13/04/2016 |
9.01
|
26,400 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 | |
12/04/2016 |
9.12
|
43,400 | 9.14 | 9.20 | 9.10 | 0 | 0 | 0 | |
11/04/2016 |
9.14
|
68,510 | 8.97 | 9.35 | 8.97 | 0 | 0 | 0 | |
08/04/2016 |
8.97
|
45,600 | 8.97 | 9.06 | 8.87 | 11,400 | 0 | 0.5 | |
07/04/2016 |
8.97
|
64,500 | 8.76 | 9.03 | 8.85 | 5,000 | 0 | 0.2 | |
06/04/2016 |
8.76
|
6,800 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 | |
05/04/2016 |
8.64
|
7,110 | 8.47 | 8.70 | 8.59 | 0 | 0 | 0 | |
04/04/2016 |
8.47
|
31,420 | 8.40 | 8.76 | 8.30 | 0 | 0 | 0 | |
01/04/2016 |
8.40
|
39,600 | 8.57 | 8.59 | 8.40 | 0 | 0 | 0 | |
31/03/2016 |
8.57
|
32,940 | 8.61 | 8.68 | 8.51 | 0 | 0 | 0 | |
30/03/2016 |
8.61
|
13,220 | 8.59 | 8.63 | 8.49 | 0 | 0 | 0 | |
29/03/2016 |
8.59
|
50,600 | 8.68 | 8.68 | 8.55 | 0 | 0 | 0 | |
28/03/2016 |
8.68
|
69,600 | 8.66 | 8.84 | 8.64 | 0 | 800 | -0.0 | |
25/03/2016 |
8.66
|
54,400 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 | |
24/03/2016 |
8.68
|
44,300 | 8.78 | 8.78 | 8.61 | 0 | 200 | -0.0 | |
23/03/2016 |
8.78
|
35,500 | 8.78 | 8.87 | 8.72 | 0 | 0 | 0 | |
22/03/2016 |
8.78
|
50,904 | 8.87 | 8.87 | 8.59 | 0 | 0 | 0 | |
21/03/2016 |
8.87
|
31,232 | 9.03 | 9.03 | 8.82 | 0 | 0 | 0 | |
18/03/2016 |
9.03
|
40,800 | 9.06 | 9.12 | 9.03 | 2,300 | 0 | 0.1 | |
17/03/2016 |
9.06
|
102,274 | 8.78 | 9.06 | 8.78 | 33,500 | 0 | 1.6 | |
16/03/2016 |
8.78
|
81,200 | 8.66 | 8.97 | 8.55 | 10,500 | 0 | 0.5 | |
15/03/2016 |
8.66
|
218,735 | 9.20 | 9.20 | 8.66 | 0 | 0 | 0 | |
14/03/2016 |
9.20
|
133,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
11/03/2016 |
9.50
|
122,600 | 9.54 | 9.54 | 9.43 | 400 | 0 | 0.0 | |
10/03/2016 |
9.54
|
101,715 | 9.66 | 9.69 | 9.54 | 0 | 0 | 0 | |
09/03/2016 |
9.66
|
46,076 | 9.73 | 9.75 | 9.64 | 0 | 0 | 0 | |
08/03/2016 |
9.73
|
54,900 | 9.73 | 9.73 | 9.66 | 0 | 0 | 0 | |
07/03/2016 |
9.73
|
137,012 | 9.71 | 9.87 | 9.68 | 11,700 | 0 | 0.6 | |
04/03/2016 |
9.71
|
55,700 | 9.69 | 9.73 | 9.60 | 0 | 0 | 0 | |
03/03/2016 |
9.69
|
27,200 | 9.87 | 9.89 | 9.69 | 0 | 0 | 0 | |
02/03/2016 |
9.87
|
91,700 | 9.64 | 9.92 | 9.64 | 19,300 | 0 | 1.0 | |
01/03/2016 |
9.64
|
21,912 | 9.69 | 9.69 | 9.64 | 500 | 0 | 0.0 | |
29/02/2016 |
9.69
|
68,600 | 9.73 | 9.73 | 9.60 | 12,400 | 0 | 0.6 | |
26/02/2016 |
9.73
|
10,204 | 9.73 | 9.83 | 9.73 | 0 | 0 | 0 | |
25/02/2016 |
9.73
|
59,800 | 9.83 | 9.92 | 9.64 | 10,000 | 0 | 0.5 | |
24/02/2016 |
9.83
|
125,250 | 9.75 | 10.00 | 9.66 | 0 | 0 | 0 | |
23/02/2016 |
9.75
|
55,400 | 9.92 | 10.00 | 9.75 | 0 | 0 | 0 | |
22/02/2016 |
9.92
|
68,332 | 9.92 | 10.10 | 9.85 | 0 | 0 | 0 | |
19/02/2016 |
9.92
|
205,131 | 9.69 | 10.10 | 9.69 | 0 | 0 | 0 | |
18/02/2016 |
9.69
|
160,200 | 9.39 | 9.71 | 9.35 | 0 | 0 | 0 | |
17/02/2016 |
9.39
|
48,390 | 9.45 | 9.45 | 9.37 | 9,900 | 0 | 0.5 | |
16/02/2016 |
9.45
|
140,032 | 9.62 | 9.64 | 9.24 | 0 | 0 | 0 | |
15/02/2016 |
9.62
|
30,200 | 9.71 | 9.73 | 9.54 | 0 | 0 | 0 | |
05/02/2016 |
9.71
|
16,400 | 9.37 | 9.71 | 9.43 | 12,900 | 0 | 0.6 | |
04/02/2016 |
9.37
|
19,200 | 9.45 | 9.47 | 8.78 | 0 | 0 | 0 | |
03/02/2016 |
9.45
|
27,700 | 9.43 | 9.45 | 9.35 | 0 | 0 | 0 | |
02/02/2016 |
9.43
|
50,300 | 9.35 | 9.48 | 9.41 | 0 | 0 | 0 | |
01/02/2016 |
9.35
|
5,400 | 9.50 | 9.50 | 9.35 | 0 | 0 | 0 | |
29/01/2016 |
9.50
|
19,200 | 9.48 | 9.52 | 9.47 | 0 | 0 | 0 | |
28/01/2016 |
9.48
|
17,700 | 9.50 | 9.54 | 9.45 | 0 | 0 | 0 | |
27/01/2016 |
9.50
|
21,350 | 9.45 | 9.50 | 9.37 | 0 | 1,200 | -0.1 | |
26/01/2016 |
9.45
|
22,700 | 9.54 | 9.54 | 9.37 | 0 | 0 | 0 | |
25/01/2016 |
9.54
|
41,850 | 9.39 | 9.64 | 9.39 | 0 | 0 | 0 | |
22/01/2016 |
9.39
|
16,152 | 9.41 | 9.45 | 9.16 | 5,800 | 0 | 0.3 | |
21/01/2016 |
9.41
|
17,000 | 9.45 | 9.47 | 9.35 | 3,200 | 0 | 0.2 | |
20/01/2016 |
9.45
|
58,100 | 9.06 | 9.54 | 9.06 | 9,000 | 0 | 0.4 | |
19/01/2016 |
9.06
|
38,500 | 8.99 | 9.16 | 8.97 | 0 | 0 | 0 | |
18/01/2016 |
8.99
|
100,700 | 9.24 | 9.24 | 8.78 | 11,700 | 0 | 0.5 | |
15/01/2016 |
9.24
|
16,100 | 9.31 | 9.31 | 9.10 | 0 | 0 | 0 | |
14/01/2016 |
9.31
|
78,200 | 9.35 | 9.35 | 9.08 | 0 | 0 | 0 | |
13/01/2016 |
9.35
|
26,600 | 9.45 | 9.45 | 9.16 | 0 | 0 | 0 | |
12/01/2016 |
9.45
|
43,900 | 9.45 | 9.48 | 9.20 | 0 | 0 | 0 | |
11/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/01/2016 |
9.45
|
69,500 | 9.60 | 10.11 | 9.45 | 7,900 | 0 | 0.4 | |
08/01/2016 |
9.60
|
51,606 | 9.77 | 9.77 | 9.54 | 6,100 | 0 | 0.3 | |
07/01/2016 |
9.77
|
53,730 | 9.84 | 9.84 | 9.64 | 0 | 0 | 0 | |
06/01/2016 |
9.84
|
59,500 | 9.77 | 9.88 | 9.73 | 12,400 | 0 | 0.6 | |
05/01/2016 |
9.77
|
29,800 | 9.99 | 9.99 | 9.73 | 0 | 0 | 0 | |
04/01/2016 |
9.99
|
36,510 | 9.73 | 10.01 | 9.67 | 0 | 0 | 0 | |
31/12/2015 |
9.73
|
69,306 | 9.82 | 9.88 | 9.54 | 0 | 0 | 0 | |
30/12/2015 |
9.82
|
60,500 | 10.01 | 10.20 | 9.73 | 0 | 0 | 0 | |
29/12/2015 |
10.01
|
133,610 | 9.52 | 10.03 | 9.54 | 34,000 | 0 | 1.8 | |
28/12/2015 |
9.52
|
96,330 | 9.19 | 9.64 | 9.22 | 0 | 0 | 0 | |
25/12/2015 |
9.19
|
57,500 | 9.11 | 9.34 | 9.11 | 0 | 0 | 0 | |
24/12/2015 |
9.11
|
26,900 | 9.09 | 9.17 | 9.09 | 0 | 0 | 0 | |
23/12/2015 |
9.09
|
25,500 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 | |
22/12/2015 |
9.13
|
22,200 | 9.00 | 9.13 | 8.98 | 0 | 0 | 0 | |
21/12/2015 |
9.00
|
20,700 | 9.09 | 9.09 | 8.98 | 0 | 0 | 0 | |
18/12/2015 |
9.09
|
58,426 | 8.91 | 9.15 | 8.91 | 0 | 0 | 0 | |
17/12/2015 |
8.91
|
43,500 | 8.89 | 8.93 | 8.87 | 0 | 0 | 0 | |
16/12/2015 |
8.89
|
52,600 | 8.94 | 8.96 | 8.89 | 0 | 0 | 0 | |
15/12/2015 |
8.94
|
29,100 | 8.94 | 8.96 | 8.89 | 0 | 0 | 0 | |
14/12/2015 |
8.94
|
29,010 | 8.87 | 8.96 | 8.83 | 0 | 0 | 0 | |
11/12/2015 |
8.87
|
22,734 | 8.93 | 8.96 | 8.83 | 0 | 0 | 0 | |
10/12/2015 |
8.93
|
29,190 | 9.00 | 9.15 | 8.93 | 0 | 0 | 0 | |
09/12/2015 |
9.00
|
144,400 | 8.94 | 9.19 | 8.98 | 0 | 0 | 0 | |
08/12/2015 |
8.94
|
47,600 | 8.83 | 8.94 | 8.70 | 0 | 0 | 0 | |
07/12/2015 |
8.83
|
73,310 | 8.61 | 8.98 | 8.61 | 0 | 0 | 0 | |
04/12/2015 |
8.61
|
42,900 | 8.53 | 8.61 | 8.46 | 0 | 0 | 0 | |
03/12/2015 |
8.53
|
20,100 | 8.51 | 8.55 | 8.42 | 0 | 0 | 0 | |
02/12/2015 |
8.51
|
5,840 | 8.51 | 8.51 | 8.46 | 0 | 0 | 0 |