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) |
3.52 | 5.07% | 999,500 | -100 | -0.0 |
67.23
73
72.90
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
72.90
|
3 tháng
(2024-06-24) |
10.47 | 16.75% | 2,894,400 | 1,300 | 0.1 |
61.94
75.15
72.90
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
72.90
|
12 tháng
(2023-09-26) |
21.70 | 42.29% | 6,321,559 | -2,588,000 | -140.8 |
45.99
75.15
72.90
|
24 tháng
(2022-10-03) |
18.15 | 33.08% | 12,679,353 | -2,484,852 | -135.6 |
41.92
75.15
72.90
|
36 tháng
(2021-10-06) |
34.64 | 90.28% | 16,095,262 | -2,629,752 | -156.7 |
38.09
83.31
72.90
|
60 tháng
(2019-10-17) |
60.61 | 489.03% | 21,825,063 | -2,984,152 | -180.6 |
11.50
83.31
72.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
8.67
|
9,700 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 | |
28/04/2016 |
8.76
|
16,700 | 8.76 | 8.78 | 8.62 | 300 | 0 | 0.0 | |
27/04/2016 |
8.76
|
47,700 | 8.67 | 8.84 | 8.64 | 1,600 | 0 | 0.1 | |
26/04/2016 |
8.67
|
24,700 | 8.69 | 8.69 | 8.59 | 0 | 0 | 0 | |
25/04/2016 |
8.69
|
29,900 | 8.59 | 8.76 | 8.51 | 0 | 0 | 0 | |
22/04/2016 |
8.59
|
31,200 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 | |
21/04/2016 |
8.78
|
18,600 | 8.67 | 8.83 | 8.67 | 0 | 0 | 0 | |
20/04/2016 |
8.67
|
5,500 | 8.91 | 8.93 | 8.67 | 0 | 0 | 0 | |
19/04/2016 |
8.91
|
92,300 | 8.69 | 8.94 | 8.78 | 0 | 1,000 | -0.1 | |
15/04/2016 |
8.69
|
91,000 | 8.47 | 8.86 | 8.47 | 0 | 0 | 0 | |
14/04/2016 |
8.47
|
15,700 | 8.42 | 8.51 | 8.42 | 1,500 | 0 | 0.1 | |
13/04/2016 |
8.42
|
11,000 | 8.42 | 8.46 | 8.39 | 0 | 0 | 0 | |
12/04/2016 |
8.42
|
3,500 | 8.52 | 8.52 | 8.42 | 0 | 0 | 0 | |
11/04/2016 |
8.52
|
9,600 | 8.46 | 8.52 | 8.42 | 0 | 0 | 0 | |
08/04/2016 |
8.46
|
13,600 | 8.42 | 8.46 | 8.39 | 1,000 | 0 | 0.1 | |
07/04/2016 |
8.42
|
7,700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
06/04/2016 |
8.42
|
21,100 | 8.40 | 8.51 | 8.34 | 0 | 0 | 0 | |
05/04/2016 |
8.40
|
9,700 | 8.40 | 8.42 | 8.39 | 0 | 0 | 0 | |
04/04/2016 |
8.40
|
17,209 | 8.39 | 8.42 | 8.25 | 0 | 0 | 0 | |
01/04/2016 |
8.39
|
1,800 | 8.42 | 8.42 | 8.29 | 100 | 0 | 0.0 | |
31/03/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/03/2016 |
8.42
|
4,100 | 8.37 | 8.42 | 8.17 | 0 | 0 | 0 | |
30/03/2016 |
8.37
|
8,700 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 | |
29/03/2016 |
8.45
|
11,300 | 8.50 | 8.50 | 8.37 | 100 | 0 | 0.0 | |
28/03/2016 |
8.50
|
5,321 | 8.39 | 8.54 | 8.35 | 0 | 0 | 0 | |
25/03/2016 |
8.39
|
3,800 | 8.59 | 8.59 | 8.37 | 0 | 0 | 0 | |
24/03/2016 |
8.59
|
34,200 | 8.21 | 8.62 | 8.17 | 0 | 0 | 0 | |
23/03/2016 |
8.21
|
6,300 | 8.22 | 8.22 | 8.09 | 0 | 0 | 0 | |
22/03/2016 |
8.22
|
11,800 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
21/03/2016 |
8.26
|
7,300 | 8.02 | 8.26 | 8.09 | 0 | 0 | 0 | |
18/03/2016 |
8.02
|
5,200 | 8.22 | 8.26 | 8.02 | 0 | 0 | 0 | |
17/03/2016 |
8.22
|
8,710 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
16/03/2016 |
8.09
|
19,300 | 8.02 | 8.09 | 7.97 | 0 | 0 | 0 | |
15/03/2016 |
8.02
|
10,100 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
14/03/2016 |
8.09
|
1,200 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
11/03/2016 |
8.17
|
9,800 | 8.11 | 8.22 | 8.14 | 100 | 0 | 0.0 | |
10/03/2016 |
8.11
|
13,800 | 8.16 | 8.17 | 8.11 | 0 | 0 | 0 | |
09/03/2016 |
8.16
|
33,710 | 7.99 | 8.22 | 7.97 | 0 | 0 | 0 | |
08/03/2016 |
7.99
|
8,600 | 7.97 | 8.01 | 7.99 | 1,600 | 0 | 0.1 | |
07/03/2016 |
7.97
|
5,400 | 7.93 | 7.97 | 7.84 | 0 | 0 | 0 | |
04/03/2016 |
7.93
|
7,715 | 7.91 | 8.01 | 7.84 | 0 | 0 | 0 | |
03/03/2016 |
7.91
|
9,700 | 7.84 | 7.93 | 7.63 | 0 | 0 | 0 | |
02/03/2016 |
7.84
|
7,200 | 7.69 | 7.84 | 7.73 | 0 | 0 | 0 | |
01/03/2016 |
7.69
|
11,800 | 7.76 | 7.93 | 7.60 | 0 | 0 | 0 | |
29/02/2016 |
7.76
|
8,900 | 7.84 | 7.84 | 7.68 | 800 | 2,400 | -0.1 | |
26/02/2016 |
7.84
|
2,200 | 7.91 | 7.91 | 7.18 | 0 | 0 | 0 | |
25/02/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/02/2016 |
7.91
|
9,800 | 7.93 | 7.94 | 7.89 | 0 | 0 | 0 | |
23/02/2016 |
7.93
|
17,000 | 7.96 | 7.99 | 7.84 | 800 | 0 | 0.0 | |
22/02/2016 |
7.96
|
7,700 | 7.93 | 7.96 | 7.91 | 0 | 0 | 0 | |
19/02/2016 |
7.93
|
500 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
18/02/2016 |
8.02
|
4,600 | 8.04 | 8.04 | 7.93 | 0 | 0 | 0 | |
17/02/2016 |
8.04
|
6,200 | 8.04 | 8.09 | 7.93 | 0 | 0 | 0 | |
16/02/2016 |
8.04
|
4,800 | 8.04 | 8.09 | 8.02 | 0 | 0 | 0 | |
15/02/2016 |
8.04
|
6,300 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 | |
05/02/2016 |
8.04
|
500 | 8.04 | 8.04 | 7.93 | 0 | 0 | 0 | |
04/02/2016 |
8.04
|
500 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 | |
03/02/2016 |
8.01
|
100 | 7.96 | 8.01 | 8.01 | 0 | 0 | 0 | |
02/02/2016 |
7.96
|
7,300 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 | |
01/02/2016 |
8.01
|
8,200 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 | |
29/01/2016 |
7.96
|
20,500 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 | |
28/01/2016 |
7.89
|
4,215 | 7.89 | 7.93 | 7.76 | 0 | 0 | 0 | |
27/01/2016 |
7.89
|
8,100 | 7.83 | 7.89 | 7.76 | 0 | 0 | 0 | |
26/01/2016 |
7.83
|
300 | 7.84 | 7.84 | 7.83 | 0 | 0 | 0 | |
25/01/2016 |
7.84
|
1,900 | 7.56 | 7.84 | 7.66 | 0 | 0 | 0 | |
22/01/2016 |
7.56
|
7,300 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 | |
21/01/2016 |
7.68
|
14,800 | 7.68 | 7.76 | 7.60 | 7,000 | 0 | 0.3 | |
20/01/2016 |
7.68
|
19,000 | 7.84 | 7.84 | 7.68 | 14,100 | 0 | 0.7 | |
19/01/2016 |
7.84
|
15,610 | 7.89 | 7.89 | 7.76 | 0 | 0 | 0 | |
18/01/2016 |
7.89
|
21,000 | 7.93 | 7.93 | 7.76 | 2,000 | 0 | 0.1 | |
15/01/2016 |
7.93
|
800 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 | |
14/01/2016 |
7.93
|
5,700 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 | |
13/01/2016 |
7.93
|
4,200 | 8.07 | 8.07 | 7.93 | 0 | 0 | 0 | |
12/01/2016 |
8.07
|
100 | 8.09 | 8.09 | 8.07 | 0 | 0 | 0 | |
11/01/2016 |
8.09
|
4,100 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 | |
08/01/2016 |
8.11
|
600 | 8.01 | 8.11 | 8.11 | 0 | 0 | 0 | |
07/01/2016 |
8.01
|
3,800 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
06/01/2016 |
8.02
|
3,200 | 8.17 | 8.17 | 8.01 | 0 | 0 | 0 | |
05/01/2016 |
8.17
|
9,120 | 8.17 | 8.17 | 8.02 | 9,000 | 0 | 0.4 | |
04/01/2016 |
8.17
|
1,200 | 8.09 | 8.17 | 7.94 | 0 | 0 | 0 | |
31/12/2015 |
8.09
|
4,600 | 8.09 | 8.75 | 8.02 | 0 | 0 | 0 | |
30/12/2015 |
8.09
|
19,100 | 8.06 | 8.17 | 8.06 | 0 | 0 | 0 | |
29/12/2015 |
8.06
|
8,600 | 7.93 | 8.06 | 7.93 | 0 | 0 | 0 | |
28/12/2015 |
7.93
|
1,800 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 | |
25/12/2015 |
8.01
|
5,400 | 8.01 | 8.02 | 7.94 | 0 | 0 | 0 | |
24/12/2015 |
8.01
|
3,315 | 7.93 | 8.01 | 7.84 | 200 | 0 | 0.0 | |
23/12/2015 |
7.93
|
2,300 | 7.93 | 7.94 | 7.93 | 0 | 0 | 0 | |
22/12/2015 |
7.93
|
3,200 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 | |
21/12/2015 |
8.01
|
4,500 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 | |
18/12/2015 |
8.14
|
4,550 | 8.09 | 8.14 | 8.09 | 0 | 0 | 0 | |
17/12/2015 |
8.09
|
6,700 | 8.11 | 8.22 | 8.09 | 0 | 0 | 0 | |
16/12/2015 |
8.11
|
4,400 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
15/12/2015 |
8.26
|
15,820 | 8.26 | 8.32 | 8.26 | 2,000 | 0 | 0.1 | |
14/12/2015 |
8.26
|
24,900 | 7.68 | 8.42 | 7.93 | 0 | 0 | 0 | |
11/12/2015 |
7.68
|
9,500 | 7.68 | 7.68 | 7.68 | 4,000 | 0 | 0.2 | |
10/12/2015 |
7.68
|
11,200 | 7.74 | 7.74 | 7.68 | 8,000 | 0 | 0.4 | |
09/12/2015 |
7.74
|
1,300 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 | |
08/12/2015 |
7.74
|
100 | 7.76 | 7.76 | 7.74 | 0 | 0 | 0 | |
07/12/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
04/12/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
03/12/2015 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |