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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
19/04/2016 |
10.02
|
370 | 10.02 | 10.02 | 9.61 | 370 | 0 | 0.0 | |
15/04/2016 |
10.02
|
5,600 | 9.87 | 10.02 | 9.87 | 5,600 | 2,080 | 0.1 | |
14/04/2016 |
9.87
|
7,160 | 9.78 | 9.87 | 9.66 | 1,150 | 0 | 0.0 | |
13/04/2016 |
9.78
|
14,600 | 9.66 | 9.78 | 9.66 | 5,500 | 0 | 0.2 | |
12/04/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
11/04/2016 |
9.66
|
3,110 | 9.66 | 9.66 | 9.29 | 70 | 0 | 0.0 | |
08/04/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/04/2016 |
9.66
|
620 | 9.66 | 9.66 | 9.53 | 20 | 0 | 0.0 | |
06/04/2016 |
9.66
|
10,080 | 9.66 | 9.78 | 9.66 | 50 | 0 | 0.0 | |
05/04/2016 |
9.66
|
10,210 | 9.90 | 9.90 | 9.66 | 560 | 0 | 0.0 | |
04/04/2016 |
9.90
|
1,760 | 9.85 | 9.90 | 9.90 | 0 | 1,760 | -0.1 | |
01/04/2016 |
9.85
|
10 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/03/2016 |
9.85
|
10,150 | 9.68 | 9.90 | 9.68 | 1,040 | 580 | 0.0 | |
30/03/2016 |
9.68
|
5,740 | 9.90 | 9.90 | 9.51 | 740 | 0 | 0.0 | |
29/03/2016 |
9.90
|
40 | 9.66 | 9.90 | 9.90 | 40 | 0 | 0.0 | |
28/03/2016 |
9.66
|
1,160 | 9.63 | 9.66 | 9.56 | 10 | 0 | 0.0 | |
25/03/2016 |
9.63
|
3,990 | 9.63 | 9.78 | 9.53 | 20 | 0 | 0.0 | |
24/03/2016 |
9.63
|
2,020 | 9.63 | 9.80 | 9.63 | 130 | 0 | 0.0 | |
23/03/2016 |
9.63
|
100 | 9.63 | 9.82 | 9.63 | 60 | 0 | 0.0 | |
22/03/2016 |
9.63
|
80 | 9.66 | 9.66 | 9.29 | 60 | 0 | 0.0 | |
21/03/2016 |
9.66
|
20 | 9.80 | 9.87 | 9.66 | 10 | 0 | 0.0 | |
18/03/2016 |
9.80
|
7,320 | 9.20 | 9.82 | 9.61 | 320 | 0 | 0.0 | |
17/03/2016 |
9.20
|
3,220 | 9.66 | 9.82 | 9.10 | 150 | 120 | 0.0 | |
16/03/2016 |
9.66
|
1,100 | 9.85 | 9.90 | 9.41 | 80 | 40 | 0.0 | |
15/03/2016 |
9.85
|
27,700 | 9.87 | 9.87 | 9.85 | 700 | 0 | 0.0 | |
14/03/2016 |
9.87
|
37,100 | 9.78 | 9.87 | 9.37 | 2,000 | 0 | 0.1 | |
11/03/2016 |
9.78
|
30 | 9.78 | 9.78 | 9.78 | 30 | 0 | 0.0 | |
10/03/2016 |
9.78
|
5,000 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 | |
09/03/2016 |
9.85
|
60 | 9.90 | 9.90 | 9.24 | 50 | 0 | 0.0 | |
08/03/2016 |
9.90
|
100 | 9.75 | 9.90 | 9.90 | 100 | 50 | 0.0 | |
07/03/2016 |
9.75
|
4,420 | 9.66 | 9.75 | 9.41 | 420 | 0 | 0.0 | |
04/03/2016 |
9.66
|
20 | 9.82 | 9.82 | 9.66 | 0 | 0 | 0 | |
03/03/2016 |
9.82
|
5,020 | 9.90 | 9.90 | 9.78 | 20 | 0 | 0.0 | |
02/03/2016 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
01/03/2016 |
9.90
|
10 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
29/02/2016 |
9.90
|
150 | 9.87 | 9.90 | 9.90 | 150 | 0 | 0.0 | |
26/02/2016 |
9.87
|
290 | 9.90 | 9.90 | 9.66 | 250 | 0 | 0.0 | |
25/02/2016 |
9.90
|
20 | 9.78 | 9.90 | 9.87 | 20 | 0 | 0.0 | |
24/02/2016 |
9.78
|
50 | 9.63 | 9.78 | 9.41 | 50 | 0 | 0.0 | |
23/02/2016 |
9.63
|
25,780 | 9.90 | 9.90 | 9.61 | 30 | 10,010 | -0.4 | |
22/02/2016 |
9.90
|
80 | 9.53 | 9.90 | 8.88 | 70 | 0 | 0.0 | |
19/02/2016 |
9.53
|
30 | 9.20 | 9.56 | 9.53 | 30 | 0 | 0.0 | |
18/02/2016 |
9.20
|
20 | 9.66 | 9.66 | 9.20 | 0 | 0 | 0 | |
17/02/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
16/02/2016 |
9.66
|
50 | 9.63 | 9.66 | 9.20 | 40 | 0 | 0.0 | |
15/02/2016 |
9.63
|
170 | 9.66 | 9.66 | 9.63 | 0 | 0 | 0 | |
05/02/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/02/2016 |
9.66
|
300 | 9.37 | 9.66 | 9.41 | 300 | 0 | 0.0 | |
03/02/2016 |
9.37
|
2,090 | 9.29 | 9.37 | 9.17 | 50 | 0 | 0.0 | |
02/02/2016 |
9.29
|
950 | 9.32 | 9.32 | 9.17 | 130 | 0 | 0.0 | |
01/02/2016 |
9.32
|
1,940 | 9.29 | 9.41 | 9.17 | 70 | 0 | 0.0 | |
29/01/2016 |
9.29
|
300 | 9.08 | 9.32 | 8.69 | 150 | 0 | 0.0 | |
28/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/01/2016 |
9.08
|
4,390 | 8.93 | 9.12 | 8.52 | 60 | 200 | -0.0 | |
27/01/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
26/01/2016 |
8.93
|
3,090 | 8.91 | 9.05 | 8.51 | 50 | 0 | 0.0 | |
25/01/2016 |
8.91
|
6,140 | 9.00 | 9.03 | 8.51 | 40 | 0 | 0.0 | |
22/01/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
21/01/2016 |
9.00
|
80 | 9.03 | 9.03 | 8.48 | 20 | 0 | 0.0 | |
20/01/2016 |
9.03
|
10 | 9.00 | 9.03 | 9.03 | 0 | 0 | 0 | |
19/01/2016 |
9.00
|
90 | 9.05 | 9.05 | 8.53 | 70 | 0 | 0.0 | |
18/01/2016 |
9.05
|
90 | 9.00 | 9.40 | 9.05 | 60 | 0 | 0.0 | |
15/01/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
14/01/2016 |
9.00
|
2,540 | 9.00 | 9.00 | 8.51 | 20 | 0 | 0.0 | |
13/01/2016 |
9.00
|
1,180 | 8.93 | 9.05 | 8.70 | 40 | 0 | 0.0 | |
12/01/2016 |
8.93
|
250 | 9.03 | 9.03 | 8.70 | 70 | 0 | 0.0 | |
11/01/2016 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
08/01/2016 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
07/01/2016 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
06/01/2016 |
9.03
|
340 | 9.10 | 9.64 | 8.46 | 30 | 0 | 0.0 | |
05/01/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
04/01/2016 |
9.10
|
30 | 8.88 | 9.10 | 8.53 | 20 | 0 | 0.0 | |
31/12/2015 |
8.88
|
400 | 8.93 | 8.93 | 8.88 | 300 | 0 | 0.0 | |
30/12/2015 |
8.93
|
770 | 8.95 | 8.95 | 8.53 | 170 | 0 | 0.0 | |
29/12/2015 |
8.95
|
500 | 8.98 | 9.00 | 8.95 | 0 | 0 | 0 | |
28/12/2015 |
8.98
|
1,210 | 9.00 | 9.59 | 8.53 | 50 | 0 | 0.0 | |
25/12/2015 |
9.00
|
520 | 9.00 | 9.61 | 8.56 | 160 | 0 | 0.0 | |
24/12/2015 |
9.00
|
270 | 8.95 | 9.00 | 8.48 | 160 | 0 | 0.0 | |
23/12/2015 |
8.95
|
60 | 8.70 | 9.28 | 8.51 | 50 | 0 | 0.0 | |
22/12/2015 |
8.70
|
30 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 | |
21/12/2015 |
9.10
|
40 | 9.10 | 9.10 | 9.10 | 40 | 0 | 0.0 | |
18/12/2015 |
9.10
|
280 | 8.98 | 9.10 | 8.95 | 280 | 0 | 0.0 | |
17/12/2015 |
8.98
|
60 | 8.98 | 8.98 | 8.65 | 30 | 0 | 0.0 | |
16/12/2015 |
8.98
|
150 | 9.03 | 9.03 | 8.58 | 50 | 0 | 0.0 | |
15/12/2015 |
9.03
|
1,550 | 9.05 | 9.05 | 9.03 | 0 | 0 | 0 | |
14/12/2015 |
9.05
|
80 | 9.03 | 9.28 | 8.51 | 70 | 0 | 0.0 | |
11/12/2015 |
9.03
|
630 | 9.12 | 9.12 | 8.60 | 30 | 0 | 0.0 | |
10/12/2015 |
9.12
|
540 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
09/12/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
08/12/2015 |
9.12
|
170 | 9.07 | 9.17 | 8.72 | 40 | 0 | 0.0 | |
07/12/2015 |
9.07
|
100 | 9.14 | 9.17 | 8.72 | 50 | 0 | 0.0 | |
04/12/2015 |
9.14
|
50 | 9.17 | 9.17 | 8.72 | 30 | 0 | 0.0 | |
03/12/2015 |
9.17
|
70 | 9.17 | 9.19 | 8.72 | 60 | 0 | 0.0 | |
02/12/2015 |
9.17
|
210 | 9.10 | 9.17 | 8.72 | 50 | 0 | 0.0 | |
01/12/2015 |
9.10
|
80 | 9.28 | 9.28 | 8.67 | 50 | 0 | 0.0 | |
30/11/2015 |
9.28
|
50 | 9.28 | 9.28 | 9.28 | 50 | 0 | 0.0 | |
27/11/2015 |
9.28
|
2,690 | 9.24 | 9.28 | 8.60 | 70 | 10 | 0.0 | |
26/11/2015 |
9.24
|
10 | 9.31 | 9.31 | 9.24 | 0 | 0 | 0 | |
25/11/2015 |
9.31
|
1,850 | 9.33 | 9.61 | 8.72 | 60 | 0 | 0.0 | |
24/11/2015 |
9.33
|
240 | 9.64 | 9.64 | 8.98 | 30 | 180 | -0.0 |