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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
11.10
|
62,500 | 11.15 | 11.20 | 10.80 | 0 | 8,800 | -0.2 | |
28/04/2016 |
11.15
|
49,000 | 11.24 | 11.74 | 11.15 | 400 | 2,300 | -0.0 | |
27/04/2016 |
11.24
|
36,860 | 11.24 | 11.24 | 10.90 | 0 | 8,000 | -0.2 | |
26/04/2016 |
11.24
|
80,412 | 10.80 | 11.49 | 10.45 | 0 | 0 | 0 | |
25/04/2016 |
10.80
|
64,700 | 9.86 | 10.80 | 9.86 | 0 | 0 | 0 | |
22/04/2016 |
9.86
|
39,400 | 9.86 | 9.91 | 9.81 | 100 | 0 | 0.0 | |
21/04/2016 |
9.86
|
54,132 | 9.86 | 10.06 | 9.76 | 300 | 12,900 | -0.3 | |
20/04/2016 |
9.86
|
102,100 | 9.41 | 9.86 | 9.36 | 1,200 | 50,600 | -1.0 | |
19/04/2016 |
9.41
|
52,918 | 9.66 | 9.71 | 9.16 | 900 | 0 | 0.0 | |
15/04/2016 |
9.66
|
6,900 | 10.06 | 10.06 | 9.66 | 0 | 1,700 | -0.0 | |
14/04/2016 |
10.06
|
28,822 | 10.01 | 10.16 | 9.91 | 0 | 3,000 | -0.1 | |
13/04/2016 |
10.01
|
37,700 | 10.40 | 10.80 | 10.01 | 0 | 7,700 | -0.2 | |
12/04/2016 |
10.40
|
37,750 | 9.86 | 10.60 | 9.81 | 0 | 9,500 | -0.2 | |
11/04/2016 |
9.86
|
51,012 | 9.02 | 9.91 | 9.07 | 0 | 7,300 | -0.1 | |
08/04/2016 |
9.02
|
19,321 | 9.36 | 9.71 | 9.02 | 2,900 | 0 | 0.1 | |
07/04/2016 |
9.36
|
56,735 | 8.92 | 9.36 | 8.92 | 2,600 | 0 | 0.0 | |
06/04/2016 |
8.92
|
10,000 | 8.97 | 8.97 | 8.72 | 200 | 21 | 0.0 | |
05/04/2016 |
8.97
|
24,310 | 8.67 | 9.07 | 8.47 | 3,300 | 0 | 0.1 | |
04/04/2016 |
8.67
|
17,000 | 8.57 | 9.16 | 8.47 | 1,500 | 0 | 0.0 | |
01/04/2016 |
8.57
|
22,500 | 8.57 | 8.82 | 8.42 | 5,100 | 0 | 0.1 | |
31/03/2016 |
8.57
|
37,850 | 9.21 | 9.21 | 8.52 | 100 | 0 | 0.0 | |
30/03/2016 |
9.21
|
15,300 | 9.26 | 9.36 | 8.67 | 3,000 | 0 | 0.1 | |
29/03/2016 |
9.26
|
138,810 | 8.42 | 9.26 | 8.92 | 1,800 | 68,300 | -1.2 | |
28/03/2016 |
8.42
|
205,641 | 7.68 | 8.42 | 7.68 | 2,300 | 34,000 | -0.5 | |
25/03/2016 |
7.68
|
43,800 | 7.78 | 7.88 | 7.43 | 400 | 0 | 0.0 | |
24/03/2016 |
7.78
|
21,100 | 7.78 | 7.93 | 7.63 | 300 | 800 | -0.0 | |
23/03/2016 |
7.78
|
10,900 | 7.33 | 7.83 | 7.53 | 2,300 | 0 | 0.0 | |
22/03/2016 |
7.33
|
66,100 | 7.43 | 7.58 | 7.33 | 1,800 | 0 | 0.0 | |
21/03/2016 |
7.43
|
13,000 | 7.53 | 7.98 | 7.43 | 500 | 0 | 0.0 | |
18/03/2016 |
7.53
|
12,600 | 7.63 | 7.63 | 7.38 | 200 | 0 | 0.0 | |
17/03/2016 |
7.63
|
13,202 | 7.58 | 7.63 | 7.38 | 1,600 | 0 | 0.0 | |
16/03/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/03/2016 |
7.58
|
3,900 | 7.33 | 7.58 | 7.33 | 300 | 0 | 0.0 | |
15/03/2016 |
7.33
|
56,041 | 7.70 | 7.70 | 7.01 | 0 | 0 | 0 | |
14/03/2016 |
7.70
|
16,204 | 7.52 | 7.80 | 6.96 | 9,200 | 0 | 0.1 | |
11/03/2016 |
7.52
|
11,510 | 7.61 | 7.66 | 7.19 | 300 | 0 | 0.0 | |
10/03/2016 |
7.61
|
12,400 | 7.47 | 7.61 | 7.24 | 100 | 0 | 0.0 | |
09/03/2016 |
7.47
|
2,700 | 7.66 | 7.66 | 7.24 | 100 | 0 | 0.0 | |
08/03/2016 |
7.66
|
6,400 | 7.70 | 7.70 | 7.33 | 100 | 0 | 0.0 | |
07/03/2016 |
7.70
|
5,700 | 7.75 | 7.75 | 7.38 | 200 | 0 | 0.0 | |
04/03/2016 |
7.75
|
27,300 | 7.75 | 7.75 | 7.19 | 4,300 | 0 | 0.1 | |
03/03/2016 |
7.75
|
100 | 7.47 | 7.75 | 7.75 | 0 | 0 | 0 | |
02/03/2016 |
7.47
|
13,840 | 7.47 | 7.80 | 7.42 | 100 | 0 | 0.0 | |
01/03/2016 |
7.47
|
17,217 | 7.75 | 7.75 | 7.47 | 100 | 5,000 | -0.1 | |
29/02/2016 |
7.75
|
8,100 | 7.33 | 7.75 | 7.33 | 3,000 | 0 | 0.0 | |
26/02/2016 |
7.33
|
6,813 | 7.38 | 7.84 | 7.33 | 1,900 | 0 | 0.0 | |
25/02/2016 |
7.38
|
5,400 | 7.15 | 7.80 | 7.33 | 300 | 0 | 0.0 | |
24/02/2016 |
7.15
|
100 | 7.84 | 7.84 | 7.15 | 0 | 0 | 0 | |
23/02/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
22/02/2016 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
19/02/2016 |
7.84
|
51,700 | 8.12 | 8.12 | 7.66 | 0 | 27,000 | -0.5 | |
18/02/2016 |
8.12
|
500 | 8.12 | 8.12 | 7.89 | 100 | 400 | -0.0 | |
17/02/2016 |
8.12
|
5,100 | 8.07 | 8.12 | 7.80 | 0 | 0 | 0 | |
16/02/2016 |
8.07
|
9,167 | 7.70 | 8.12 | 7.80 | 0 | 0 | 0 | |
15/02/2016 |
7.70
|
13,405 | 7.84 | 7.89 | 7.66 | 0 | 2,000 | -0.0 | |
05/02/2016 |
7.84
|
1,100 | 7.66 | 7.89 | 7.84 | 100 | 0 | 0.0 | |
04/02/2016 |
7.66
|
4,510 | 7.61 | 7.66 | 7.56 | 0 | 0 | 0 | |
03/02/2016 |
7.61
|
5,400 | 7.61 | 7.61 | 7.56 | 100 | 0 | 0.0 | |
02/02/2016 |
7.61
|
11,800 | 7.66 | 7.66 | 7.61 | 0 | 1,000 | -0.0 | |
01/02/2016 |
7.66
|
17,600 | 7.56 | 7.66 | 7.52 | 0 | 1,400 | -0.0 | |
29/01/2016 |
7.56
|
7,601 | 7.61 | 7.61 | 6.96 | 0 | 800 | -0.0 | |
28/01/2016 |
7.61
|
1,700 | 7.56 | 7.61 | 7.24 | 0 | 0 | 0 | |
27/01/2016 |
7.56
|
20,900 | 7.61 | 7.66 | 7.52 | 0 | 100 | -0.0 | |
26/01/2016 |
7.61
|
116,400 | 7.01 | 7.61 | 6.87 | 0 | 25,000 | -0.4 | |
25/01/2016 |
7.01
|
22,100 | 6.87 | 7.05 | 6.73 | 0 | 1,900 | -0.0 | |
22/01/2016 |
6.87
|
100 | 6.91 | 6.91 | 6.87 | 0 | 100 | -0.0 | |
21/01/2016 |
6.91
|
10,700 | 7.05 | 7.42 | 6.91 | 0 | 0 | 0 | |
20/01/2016 |
7.05
|
38,700 | 6.45 | 7.05 | 6.54 | 200 | 200 | 0.0 | |
19/01/2016 |
6.45
|
2,700 | 6.36 | 6.68 | 6.40 | 200 | 2,500 | -0.0 | |
18/01/2016 |
6.36
|
13,600 | 6.54 | 6.54 | 6.26 | 0 | 0 | 0 | |
15/01/2016 |
6.54
|
8,100 | 6.59 | 6.59 | 6.45 | 100 | 0 | 0.0 | |
14/01/2016 |
6.59
|
12,900 | 6.59 | 6.59 | 6.45 | 0 | 100 | -0.0 | |
13/01/2016 |
6.59
|
1,709 | 6.64 | 6.64 | 6.50 | 0 | 200 | -0.0 | |
12/01/2016 |
6.64
|
7,000 | 6.45 | 6.64 | 6.45 | 200 | 700 | -0.0 | |
11/01/2016 |
6.45
|
11,700 | 6.45 | 6.45 | 6.40 | 0 | 300 | -0.0 | |
08/01/2016 |
6.45
|
15,100 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 | |
07/01/2016 |
6.59
|
15,700 | 6.73 | 6.73 | 6.45 | 100 | 0 | 0.0 | |
06/01/2016 |
6.73
|
15,200 | 6.45 | 6.73 | 6.31 | 3,700 | 1,200 | 0.0 | |
05/01/2016 |
6.45
|
19,300 | 6.31 | 6.45 | 6.31 | 100 | 0 | 0.0 | |
04/01/2016 |
6.31
|
17,500 | 6.31 | 6.40 | 6.31 | 8,000 | 0 | 0.1 | |
31/12/2015 |
6.31
|
20,000 | 6.31 | 6.40 | 6.31 | 100 | 0 | 0.0 | |
30/12/2015 |
6.31
|
2,500 | 6.45 | 6.59 | 6.31 | 400 | 0 | 0.0 | |
29/12/2015 |
6.45
|
4,600 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
28/12/2015 |
6.50
|
13,800 | 6.40 | 6.50 | 6.26 | 2,100 | 0 | 0.0 | |
25/12/2015 |
6.40
|
3,800 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 | |
24/12/2015 |
6.54
|
3,700 | 6.54 | 6.54 | 6.40 | 2,400 | 0 | 0.0 | |
23/12/2015 |
6.54
|
8,930 | 6.45 | 6.54 | 6.45 | 8,600 | 0 | 0.1 | |
22/12/2015 |
6.45
|
18,800 | 6.54 | 6.59 | 6.45 | 0 | 0 | 0 | |
21/12/2015 |
6.54
|
15,300 | 6.50 | 6.59 | 6.31 | 100 | 0 | 0.0 | |
18/12/2015 |
6.50
|
10,800 | 6.36 | 6.73 | 6.26 | 8,800 | 0 | 0.1 | |
17/12/2015 |
6.36
|
17,300 | 6.26 | 6.40 | 6.26 | 2,100 | 0 | 0.0 | |
16/12/2015 |
6.26
|
5,400 | 6.45 | 6.45 | 6.26 | 200 | 0 | 0.0 | |
15/12/2015 |
6.45
|
3,700 | 6.36 | 6.45 | 6.31 | 400 | 0 | 0.0 | |
14/12/2015 |
6.36
|
6,000 | 6.45 | 6.54 | 6.36 | 100 | 0 | 0.0 | |
11/12/2015 |
6.45
|
6,500 | 6.36 | 6.50 | 6.26 | 200 | 0 | 0.0 | |
10/12/2015 |
6.36
|
5,300 | 6.40 | 6.40 | 6.26 | 0 | 0 | 0 | |
09/12/2015 |
6.40
|
4,700 | 6.40 | 6.68 | 6.26 | 1,100 | 0 | 0.0 | |
08/12/2015 |
6.40
|
4,900 | 6.31 | 6.45 | 6.26 | 0 | 0 | 0 | |
07/12/2015 |
6.31
|
600 | 6.50 | 6.59 | 6.31 | 200 | 0 | 0.0 | |
04/12/2015 |
6.50
|
1,890 | 6.73 | 6.73 | 6.26 | 100 | 0 | 0.0 | |
03/12/2015 |
6.73
|
1,700 | 6.50 | 6.73 | 6.45 | 1,600 | 0 | 0.0 |