Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2.11% | 80,400 | 3,000 | 0.0 |
9.10
9.50
9.30
|
2 tháng
(2024-07-22) |
-0.60 | -6.06% | 106,400 | 1,000 | 0.0 |
9.10
10.10
9.30
|
3 tháng
(2024-06-20) |
-0.70 | -7% | 163,000 | 800 | 0.0 |
9.10
10.90
9.30
|
6 tháng
(2024-03-22) |
-0.13 | -1.36% | 464,700 | 2,100 | 0.0 |
9.10
10.90
9.30
|
12 tháng
(2023-09-25) |
-0.13 | -1.36% | 1,198,135 | 7,970 | 0.0 |
8.10
10.90
9.30
|
24 tháng
(2022-09-29) |
-6.89 | -42.56% | 2,936,909 | 8,270 | 0.0 |
8.10
16.19
9.30
|
36 tháng
(2021-10-04) |
-2.03 | -17.91% | 21,312,305 | -605,830 | -17.8 |
8.10
34.08
9.30
|
60 tháng
(2019-10-15) |
1.79 | 23.85% | 27,265,013 | -785,760 | -19.4 |
5.84
34.08
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
13.11
|
210,636 | 13.38 | 13.38 | 13.01 | 0 | 0 | 0 | |
27/04/2016 |
13.38
|
226,000 | 13.49 | 13.65 | 13.11 | 0 | 0 | 0 | |
26/04/2016 |
13.49
|
231,800 | 13.59 | 13.65 | 13.27 | 0 | 0 | 0 | |
25/04/2016 |
13.59
|
297,105 | 13.49 | 13.86 | 13.38 | 0 | 0 | 0 | |
22/04/2016 |
13.49
|
469,282 | 12.69 | 13.49 | 12.79 | 0 | 0 | 0 | |
21/04/2016 |
12.69
|
281,282 | 12.21 | 12.69 | 12.15 | 0 | 0 | 0 | |
20/04/2016 |
12.21
|
105,000 | 12.26 | 12.47 | 12.21 | 0 | 0 | 0 | |
19/04/2016 |
12.26
|
105,500 | 12.37 | 12.42 | 12.15 | 0 | 0 | 0 | |
15/04/2016 |
12.37
|
92,700 | 12.47 | 12.53 | 12.37 | 0 | 5,000 | -0.1 | |
14/04/2016 |
12.47
|
96,600 | 12.53 | 12.58 | 12.37 | 0 | 0 | 0 | |
13/04/2016 |
12.53
|
177,000 | 12.37 | 12.79 | 12.26 | 0 | 0 | 0 | |
12/04/2016 |
12.37
|
112,900 | 12.31 | 12.47 | 12.21 | 0 | 0 | 0 | |
11/04/2016 |
12.31
|
123,700 | 12.10 | 12.31 | 12.15 | 0 | 5,000 | -0.1 | |
08/04/2016 |
12.10
|
128,400 | 12.26 | 12.31 | 12.05 | 4,000 | 0 | 0.1 | |
07/04/2016 |
12.26
|
163,000 | 12.15 | 12.42 | 12.10 | 0 | 0 | 0 | |
06/04/2016 |
12.15
|
108,200 | 12.26 | 12.31 | 12.10 | 0 | 600 | -0.0 | |
05/04/2016 |
12.26
|
167,700 | 12.21 | 12.37 | 11.99 | 5,000 | 0 | 0.1 | |
04/04/2016 |
12.21
|
125,702 | 12.15 | 12.47 | 12.05 | 5,400 | 0 | 0.1 | |
01/04/2016 |
12.15
|
167,500 | 12.26 | 12.26 | 11.99 | 36,600 | 0 | 0.8 | |
31/03/2016 |
12.26
|
232,200 | 12.47 | 12.53 | 12.21 | 0 | 0 | 0 | |
30/03/2016 |
12.47
|
184,700 | 12.47 | 12.53 | 12.26 | 0 | 0 | 0 | |
29/03/2016 |
12.47
|
171,800 | 12.74 | 12.74 | 12.47 | 0 | 5,000 | -0.1 | |
28/03/2016 |
12.74
|
219,800 | 12.47 | 12.79 | 12.42 | 0 | 0 | 0 | |
25/03/2016 |
12.47
|
272,900 | 12.63 | 12.79 | 12.37 | 0 | 0 | 0 | |
24/03/2016 |
12.63
|
227,400 | 12.74 | 12.90 | 12.53 | 5,000 | 0 | 0.1 | |
23/03/2016 |
12.74
|
294,200 | 12.37 | 12.79 | 12.31 | 0 | 0 | 0 | |
22/03/2016 |
12.37
|
222,962 | 12.21 | 12.37 | 12.05 | 23,000 | 0 | 0.5 | |
21/03/2016 |
12.21
|
202,000 | 12.05 | 12.26 | 11.99 | 20,000 | 0 | 0.5 | |
18/03/2016 |
12.05
|
117,800 | 12.15 | 12.15 | 11.99 | 40,000 | 0 | 0.9 | |
17/03/2016 |
12.15
|
134,745 | 12.10 | 12.21 | 11.99 | 10,000 | 0 | 0.2 | |
16/03/2016 |
12.10
|
121,102 | 12.05 | 12.10 | 11.94 | 0 | 0 | 0 | |
15/03/2016 |
12.05
|
164,998 | 11.94 | 12.05 | 11.78 | 28,400 | 0 | 0.6 | |
14/03/2016 |
11.94
|
129,600 | 11.83 | 12.05 | 11.62 | 17,600 | 0 | 0.4 | |
11/03/2016 |
11.83
|
140,000 | 11.89 | 11.99 | 11.67 | 16,300 | 0 | 0.4 | |
10/03/2016 |
11.89
|
109,000 | 11.78 | 11.94 | 11.73 | 6,600 | 0 | 0.1 | |
09/03/2016 |
11.78
|
115,664 | 11.73 | 11.89 | 11.67 | 10,500 | 0 | 0.2 | |
08/03/2016 |
11.73
|
112,900 | 11.89 | 11.89 | 11.73 | 11,700 | 0 | 0.3 | |
07/03/2016 |
11.89
|
125,282 | 11.62 | 11.94 | 11.62 | 12,100 | 0 | 0.3 | |
04/03/2016 |
11.62
|
105,300 | 11.83 | 11.94 | 11.62 | 5,800 | 0 | 0.1 | |
03/03/2016 |
11.83
|
106,599 | 11.19 | 12.05 | 11.19 | 7,000 | 0 | 0.2 | |
02/03/2016 |
11.19
|
112,400 | 10.61 | 11.19 | 10.66 | 0 | 0 | 0 | |
01/03/2016 |
10.61
|
64,000 | 10.34 | 10.77 | 10.18 | 0 | 0 | 0 | |
29/02/2016 |
10.34
|
10,500 | 10.39 | 10.39 | 10.34 | 0 | 0 | 0 | |
26/02/2016 |
10.39
|
3,700 | 10.45 | 10.50 | 10.39 | 0 | 0 | 0 | |
25/02/2016 |
10.45
|
10,700 | 10.50 | 10.50 | 10.29 | 0 | 0 | 0 | |
24/02/2016 |
10.50
|
13,800 | 10.55 | 10.55 | 10.39 | 0 | 0 | 0 | |
23/02/2016 |
10.55
|
2,900 | 10.55 | 10.55 | 10.34 | 0 | 0 | 0 | |
22/02/2016 |
10.55
|
10,900 | 10.55 | 10.61 | 10.18 | 0 | 0 | 0 | |
19/02/2016 |
10.55
|
10,200 | 10.61 | 10.61 | 10.02 | 0 | 0 | 0 | |
18/02/2016 |
10.61
|
17,400 | 10.61 | 10.61 | 10.18 | 0 | 0 | 0 | |
17/02/2016 |
10.61
|
14,100 | 10.66 | 10.66 | 10.34 | 0 | 0 | 0 | |
16/02/2016 |
10.66
|
3,000 | 10.71 | 10.71 | 10.66 | 0 | 0 | 0 | |
15/02/2016 |
10.71
|
100 | 10.66 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/02/2016 |
10.66
|
100 | 10.50 | 10.66 | 10.66 | 0 | 0 | 0 | |
04/02/2016 |
10.50
|
100 | 10.77 | 10.77 | 10.50 | 0 | 0 | 0 | |
03/02/2016 |
10.77
|
1,600 | 10.77 | 10.77 | 10.61 | 0 | 0 | 0 | |
02/02/2016 |
10.77
|
2,200 | 10.77 | 10.87 | 10.61 | 0 | 0 | 0 | |
01/02/2016 |
10.77
|
12,800 | 10.82 | 11.03 | 10.61 | 0 | 0 | 0 | |
29/01/2016 |
10.82
|
4,200 | 10.66 | 10.82 | 10.61 | 0 | 0 | 0 | |
28/01/2016 |
10.66
|
22,400 | 10.66 | 10.66 | 10.50 | 0 | 0 | 0 | |
27/01/2016 |
10.66
|
23,300 | 10.61 | 10.66 | 10.50 | 0 | 0 | 0 | |
26/01/2016 |
10.61
|
13,400 | 10.66 | 10.66 | 10.55 | 0 | 0 | 0 | |
25/01/2016 |
10.66
|
12,500 | 10.66 | 10.71 | 10.55 | 0 | 0 | 0 | |
22/01/2016 |
10.66
|
11,900 | 10.71 | 10.71 | 10.50 | 0 | 0 | 0 | |
21/01/2016 |
10.71
|
23,900 | 10.71 | 10.71 | 10.50 | 0 | 0 | 0 | |
20/01/2016 |
10.71
|
19,600 | 10.66 | 10.71 | 10.61 | 0 | 0 | 0 | |
19/01/2016 |
10.66
|
33,700 | 10.55 | 10.66 | 10.45 | 0 | 0 | 0 | |
18/01/2016 |
10.55
|
27,100 | 10.71 | 10.71 | 10.50 | 0 | 0 | 0 | |
15/01/2016 |
10.71
|
37,000 | 10.77 | 10.87 | 10.61 | 0 | 0 | 0 | |
14/01/2016 |
10.77
|
34,100 | 10.71 | 10.77 | 10.61 | 0 | 0 | 0 | |
13/01/2016 |
10.71
|
38,800 | 10.77 | 10.82 | 10.61 | 0 | 0 | 0 | |
12/01/2016 |
10.77
|
60,200 | 10.55 | 10.87 | 10.55 | 0 | 0 | 0 | |
11/01/2016 |
10.55
|
8,900 | 10.66 | 10.82 | 10.55 | 0 | 0 | 0 | |
08/01/2016 |
10.66
|
29,600 | 10.66 | 10.66 | 10.39 | 0 | 0 | 0 | |
07/01/2016 |
10.66
|
69,900 | 10.71 | 10.77 | 10.55 | 0 | 0 | 0 | |
06/01/2016 |
10.71
|
81,700 | 10.66 | 10.71 | 10.50 | 0 | 0 | 0 | |
05/01/2016 |
10.66
|
59,400 | 10.66 | 10.77 | 10.13 | 0 | 0 | 0 | |
04/01/2016 |
10.66
|
27,900 | 10.77 | 11.03 | 10.66 | 0 | 0 | 0 | |
31/12/2015 |
10.77
|
82,100 | 10.39 | 10.77 | 10.55 | 0 | 0 | 0 | |
30/12/2015 |
10.39
|
74,600 | 10.18 | 10.39 | 10.02 | 0 | 0 | 0 | |
29/12/2015 |
10.18
|
73,600 | 9.59 | 10.18 | 9.59 | 0 | 0 | 0 | |
28/12/2015 |
9.59
|
63,100 | 10.61 | 10.66 | 9.59 | 0 | 3,000 | -0.1 | |
25/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/12/2015 |
10.61
|
53,700 | 10.71 | 11.19 | 10.61 | 0 | 0 | 0 | |
24/12/2015 |
10.71
|
80,100 | 10.76 | 10.82 | 10.66 | 0 | 0 | 0 | |
23/12/2015 |
10.76
|
70,200 | 10.76 | 10.87 | 10.66 | 0 | 0 | 0 | |
22/12/2015 |
10.76
|
147,800 | 10.92 | 10.92 | 10.66 | 0 | 0 | 0 | |
21/12/2015 |
10.92
|
112,900 | 10.97 | 10.97 | 10.76 | 0 | 0 | 0 | |
18/12/2015 |
10.97
|
161,010 | 11.42 | 11.42 | 10.76 | 0 | 0 | 0 | |
17/12/2015 |
11.42
|
436,600 | 11.02 | 11.63 | 11.07 | 0 | 0 | 0 | |
16/12/2015 |
11.02
|
306,100 | 10.66 | 11.02 | 10.66 | 0 | 0 | 0 | |
15/12/2015 |
10.66
|
214,200 | 11.17 | 11.17 | 10.10 | 0 | 0 | 0 | |
14/12/2015 |
11.17
|
148,700 | 11.32 | 11.37 | 11.12 | 0 | 0 | 0 | |
11/12/2015 |
11.32
|
185,000 | 11.32 | 11.37 | 11.32 | 0 | 0 | 0 | |
10/12/2015 |
11.32
|
225,600 | 11.53 | 11.53 | 11.32 | 0 | 0 | 0 | |
09/12/2015 |
11.53
|
208,400 | 11.53 | 11.63 | 11.37 | 0 | 0 | 0 | |
08/12/2015 |
11.53
|
220,000 | 11.48 | 11.63 | 11.42 | 0 | 0 | 0 | |
07/12/2015 |
11.48
|
346,600 | 11.48 | 11.53 | 11.27 | 0 | 0 | 0 | |
04/12/2015 |
11.48
|
409,700 | 11.58 | 11.58 | 11.27 | 0 | 0 | 0 | |
03/12/2015 |
11.58
|
272,800 | 11.63 | 11.68 | 11.53 | 3,000 | 0 | 0.1 | |
02/12/2015 |
11.63
|
384,800 | 11.53 | 11.68 | 11.48 | 0 | 0 | 0 |