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) |
-0.05 | -0.36% | 15,400 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-20) |
-0.25 | -1.77% | 60,000 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-22) |
-0.82 | -5.57% | 203,400 | 6,800 | 0.1 |
11.59
14.72
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-29) |
3.44 | 32.91% | 900,500 | -13,400 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-04) |
2.72 | 24.32% | 3,080,300 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-15) |
5.51 | 65.68% | 5,059,940 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2016 |
7.58
|
10 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
19/04/2016 |
7.58
|
580 | 7.97 | 7.97 | 7.58 | 0 | 0 | 0 | |
15/04/2016 |
7.97
|
1,000 | 7.76 | 7.97 | 7.97 | 0 | 0 | 0 | |
14/04/2016 |
7.76
|
1,000 | 7.89 | 7.89 | 7.76 | 0 | 0 | 0 | |
13/04/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
12/04/2016 |
7.89
|
13,970 | 7.41 | 7.89 | 7.76 | 0 | 0 | 0 | |
11/04/2016 |
7.41
|
220 | 7.89 | 7.89 | 7.37 | 0 | 0 | 0 | |
08/04/2016 |
7.89
|
15,000 | 7.76 | 7.89 | 7.89 | 0 | 0 | 0 | |
07/04/2016 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
06/04/2016 |
7.76
|
30 | 7.80 | 8.32 | 7.76 | 0 | 0 | 0 | |
05/04/2016 |
7.80
|
18,890 | 7.33 | 7.80 | 7.37 | 0 | 0 | 0 | |
04/04/2016 |
7.33
|
120 | 7.80 | 7.97 | 7.33 | 0 | 0 | 0 | |
01/04/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/03/2016 |
7.80
|
3,430 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 | |
30/03/2016 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/03/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/03/2016 |
7.80
|
900 | 7.37 | 7.80 | 7.33 | 0 | 0 | 0 | |
25/03/2016 |
7.37
|
200 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 | |
24/03/2016 |
7.46
|
30 | 8.02 | 8.02 | 7.46 | 0 | 0 | 0 | |
23/03/2016 |
8.02
|
470 | 7.50 | 8.02 | 7.11 | 0 | 0 | 0 | |
22/03/2016 |
7.50
|
10 | 7.02 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/03/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
18/03/2016 |
7.02
|
40 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 | |
17/03/2016 |
7.54
|
110 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 | |
16/03/2016 |
7.97
|
2,980 | 7.54 | 7.97 | 7.54 | 0 | 0 | 0 | |
15/03/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/03/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/03/2016 |
7.54
|
1,670 | 7.11 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/03/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/03/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/03/2016 |
7.11
|
800 | 7.20 | 7.33 | 7.11 | 0 | 0 | 0 | |
07/03/2016 |
7.20
|
1,010 | 7.67 | 8.10 | 7.20 | 0 | 0 | 0 | |
04/03/2016 |
7.67
|
40 | 7.20 | 7.67 | 7.67 | 0 | 0 | 0 | |
03/03/2016 |
7.20
|
20 | 7.11 | 7.54 | 7.20 | 0 | 0 | 0 | |
02/03/2016 |
7.11
|
2,330 | 7.50 | 7.50 | 7.11 | 0 | 0 | 0 | |
01/03/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/02/2016 |
7.50
|
20 | 7.02 | 7.50 | 6.85 | 0 | 0 | 0 | |
26/02/2016 |
7.02
|
2,300 | 7.28 | 7.28 | 7.02 | 0 | 0 | 0 | |
25/02/2016 |
7.28
|
300 | 7.67 | 7.67 | 7.28 | 0 | 0 | 0 | |
24/02/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
23/02/2016 |
7.67
|
20 | 8.19 | 8.40 | 7.67 | 0 | 0 | 0 | |
22/02/2016 |
8.19
|
10 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 | |
19/02/2016 |
8.40
|
74,760 | 7.97 | 8.40 | 7.54 | 0 | 0 | 0 | |
18/02/2016 |
7.97
|
20 | 7.50 | 7.97 | 7.97 | 0 | 0 | 0 | |
17/02/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
16/02/2016 |
7.50
|
30 | 7.97 | 8.40 | 7.50 | 0 | 0 | 0 | |
15/02/2016 |
7.97
|
510 | 8.53 | 8.53 | 7.97 | 0 | 0 | 0 | |
05/02/2016 |
8.53
|
10 | 8.02 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/02/2016 |
8.02
|
5,450 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 | |
03/02/2016 |
8.19
|
1,010 | 7.71 | 8.19 | 8.15 | 0 | 0 | 0 | |
02/02/2016 |
7.71
|
8,510 | 7.24 | 7.71 | 7.71 | 0 | 0 | 0 | |
01/02/2016 |
7.24
|
9,530 | 7.63 | 8.15 | 7.24 | 0 | 0 | 0 | |
29/01/2016 |
7.63
|
3,920 | 8.19 | 8.19 | 7.63 | 0 | 0 | 0 | |
28/01/2016 |
8.19
|
20 | 8.02 | 8.19 | 8.15 | 0 | 0 | 0 | |
27/01/2016 |
8.02
|
17,240 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 | |
26/01/2016 |
7.97
|
6,050 | 8.32 | 8.32 | 7.76 | 0 | 0 | 0 | |
25/01/2016 |
8.32
|
1,010 | 7.97 | 8.32 | 7.50 | 0 | 0 | 0 | |
22/01/2016 |
7.97
|
23,610 | 7.93 | 8.40 | 7.41 | 0 | 0 | 0 | |
21/01/2016 |
7.93
|
10,010 | 7.76 | 7.93 | 7.24 | 0 | 0 | 0 | |
20/01/2016 |
7.76
|
30 | 7.37 | 7.84 | 7.76 | 0 | 0 | 0 | |
19/01/2016 |
7.37
|
20 | 6.90 | 7.37 | 7.15 | 0 | 0 | 0 | |
18/01/2016 |
6.90
|
30 | 7.33 | 7.80 | 6.90 | 0 | 0 | 0 | |
15/01/2016 |
7.33
|
830 | 7.46 | 7.76 | 7.28 | 0 | 0 | 0 | |
14/01/2016 |
7.46
|
24,490 | 7.76 | 7.80 | 7.46 | 0 | 0 | 0 | |
13/01/2016 |
7.76
|
10 | 7.41 | 7.76 | 7.76 | 0 | 0 | 0 | |
12/01/2016 |
7.41
|
130 | 7.58 | 7.58 | 7.41 | 0 | 0 | 0 | |
11/01/2016 |
7.58
|
3,660 | 7.11 | 7.58 | 7.20 | 0 | 0 | 0 | |
08/01/2016 |
7.11
|
320 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
07/01/2016 |
7.20
|
10 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 | |
06/01/2016 |
7.37
|
1,010 | 7.58 | 7.58 | 7.37 | 0 | 0 | 0 | |
05/01/2016 |
7.58
|
7,640 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 | |
04/01/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
31/12/2015 |
7.76
|
100,040 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
30/12/2015 |
7.76
|
64,550 | 8.32 | 8.32 | 7.76 | 0 | 0 | 0 | |
29/12/2015 |
8.32
|
14,610 | 7.80 | 8.32 | 7.33 | 0 | 0 | 0 | |
28/12/2015 |
7.80
|
20,600 | 7.33 | 7.80 | 7.28 | 0 | 0 | 0 | |
25/12/2015 |
7.33
|
1,210 | 7.80 | 8.27 | 7.33 | 0 | 0 | 0 | |
24/12/2015 |
7.80
|
5,040 | 7.33 | 7.80 | 7.28 | 0 | 0 | 0 | |
23/12/2015 |
7.33
|
5,020 | 7.71 | 7.71 | 7.33 | 0 | 0 | 0 | |
22/12/2015 |
7.71
|
7,080 | 7.24 | 7.71 | 7.24 | 0 | 0 | 0 | |
21/12/2015 |
7.24
|
2,960 | 7.11 | 7.54 | 7.15 | 0 | 0 | 0 | |
18/12/2015 |
7.11
|
10 | 7.24 | 7.24 | 7.11 | 0 | 0 | 0 | |
17/12/2015 |
7.24
|
40 | 7.20 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/12/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
15/12/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/12/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
11/12/2015 |
7.20
|
110 | 7.11 | 7.20 | 7.20 | 0 | 0 | 0 | |
10/12/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/12/2015 |
7.11
|
8,500 | 6.68 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/12/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/12/2015 |
6.68
|
6,990 | 6.64 | 6.68 | 6.64 | 0 | 0 | 0 | |
04/12/2015 |
6.64
|
20 | 6.96 | 6.96 | 6.64 | 0 | 0 | 0 | |
03/12/2015 |
6.96
|
10 | 6.56 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/12/2015 |
6.56
|
1,000 | 6.52 | 6.64 | 6.56 | 0 | 0 | 0 | |
01/12/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
30/11/2015 |
6.52
|
120 | 6.80 | 6.80 | 6.52 | 0 | 0 | 0 | |
27/11/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/11/2015 |
6.80
|
2,510 | 6.68 | 6.80 | 6.68 | 0 | 0 | 0 | |
25/11/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/11/2015 |
6.68
|
8,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |