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) |
-1.30 | -5.58% | 2,200 | 0 | 0 |
21.40
24.90
22
|
2 tháng
(2024-07-22) |
-3.70 | -14.40% | 9,200 | 0 | 0 |
19.30
25.70
22
|
3 tháng
(2024-06-20) |
-2.85 | -11.46% | 13,500 | 0 | 0 |
19.30
25.70
22
|
6 tháng
(2024-03-22) |
-7.34 | -25.01% | 2,184,900 | 700 | 0.0 |
19.30
31.92
22
|
12 tháng
(2023-09-25) |
-6.50 | -22.81% | 3,102,300 | 700 | 0.0 |
19.30
35.74
22
|
24 tháng
(2022-09-29) |
10.95 | 99.14% | 7,411,415 | 400 | 0.0 |
7.52
35.74
22
|
36 tháng
(2021-10-04) |
9.76 | 79.79% | 7,984,970 | 391 | 0.0 |
7.52
35.74
22
|
60 tháng
(2019-10-15) |
16.71 | 316.21% | 8,834,749 | -85,400 | -0.6 |
3.58
35.74
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
27/04/2016 |
8.28
|
1,000 | 8.41 | 8.41 | 8.28 | 1,000 | 0 | 0.0 | |
26/04/2016 |
8.41
|
100 | 8.28 | 8.41 | 8.41 | 0 | 0 | 0 | |
25/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
22/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
21/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
20/04/2016 |
8.28
|
2,300 | 8.54 | 9.00 | 8.28 | 0 | 0 | 0 | |
19/04/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
15/04/2016 |
8.54
|
1,000 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 | |
14/04/2016 |
8.67
|
100 | 8.54 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/04/2016 |
8.54
|
2,200 | 8.67 | 8.67 | 8.54 | 200 | 0 | 0.0 | |
12/04/2016 |
8.67
|
100 | 8.54 | 8.67 | 8.67 | 0 | 0 | 0 | |
11/04/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
08/04/2016 |
8.54
|
4,300 | 8.41 | 9.19 | 8.48 | 0 | 0 | 0 | |
07/04/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/04/2016 |
8.41
|
1,200 | 8.67 | 9.06 | 8.41 | 1,000 | 0 | 0.0 | |
05/04/2016 |
8.67
|
100 | 8.28 | 8.67 | 8.67 | 0 | 0 | 0 | |
04/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
01/04/2016 |
8.28
|
100 | 8.67 | 8.67 | 8.28 | 100 | 0 | 0.0 | |
31/03/2016 |
8.67
|
100 | 8.41 | 8.67 | 8.67 | 0 | 0 | 0 | |
30/03/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
29/03/2016 |
8.41
|
4,100 | 7.90 | 8.67 | 8.41 | 4,000 | 0 | 0.1 | |
28/03/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
25/03/2016 |
7.90
|
5,400 | 8.09 | 8.41 | 7.90 | 200 | 0 | 0.0 | |
24/03/2016 |
8.09
|
10,800 | 8.54 | 8.54 | 7.90 | 800 | 0 | 0.0 | |
23/03/2016 |
8.54
|
1,000 | 7.77 | 8.54 | 7.77 | 700 | 0 | 0.0 | |
22/03/2016 |
7.77
|
500 | 8.09 | 8.09 | 7.77 | 0 | 0 | 0 | |
21/03/2016 |
8.09
|
400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
18/03/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
17/03/2016 |
8.09
|
19,200 | 7.83 | 8.61 | 8.09 | 0 | 0 | 0 | |
16/03/2016 |
7.83
|
100 | 8.61 | 8.61 | 7.83 | 0 | 0 | 0 | |
15/03/2016 |
8.61
|
3,200 | 8.54 | 8.61 | 7.77 | 0 | 0 | 0 | |
14/03/2016 |
8.54
|
300 | 7.77 | 8.54 | 8.48 | 0 | 0 | 0 | |
11/03/2016 |
7.77
|
7,100 | 7.83 | 8.54 | 7.70 | 0 | 0 | 0 | |
10/03/2016 |
7.83
|
2,100 | 7.77 | 8.54 | 7.83 | 0 | 0 | 0 | |
09/03/2016 |
7.77
|
200 | 7.77 | 8.54 | 7.77 | 0 | 0 | 0 | |
08/03/2016 |
7.77
|
9,400 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 | |
07/03/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
04/03/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
03/03/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/03/2016 |
7.77
|
14,000 | 7.70 | 7.77 | 7.44 | 0 | 0 | 0 | |
01/03/2016 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
29/02/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/02/2016 |
7.70
|
7,100 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
25/02/2016 |
7.70
|
2,000 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/02/2016 |
7.64
|
3,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
23/02/2016 |
7.64
|
5,600 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 | |
22/02/2016 |
7.77
|
5,100 | 7.64 | 7.77 | 7.44 | 0 | 0 | 0 | |
19/02/2016 |
7.64
|
3,000 | 8.16 | 8.16 | 7.64 | 0 | 0 | 0 | |
18/02/2016 |
8.16
|
100 | 7.44 | 8.16 | 8.16 | 0 | 0 | 0 | |
17/02/2016 |
7.44
|
5,000 | 7.90 | 7.90 | 7.44 | 0 | 0 | 0 | |
16/02/2016 |
7.90
|
2,000 | 8.67 | 8.67 | 7.90 | 0 | 0 | 0 | |
15/02/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
05/02/2016 |
8.67
|
3,700 | 7.90 | 8.67 | 8.03 | 0 | 0 | 0 | |
04/02/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
03/02/2016 |
7.90
|
1,500 | 7.44 | 7.90 | 7.77 | 0 | 0 | 0 | |
02/02/2016 |
7.44
|
3,100 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 | |
01/02/2016 |
7.70
|
2,000 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 | |
29/01/2016 |
7.64
|
1,100 | 7.51 | 7.64 | 7.51 | 0 | 0 | 0 | |
28/01/2016 |
7.51
|
100 | 7.31 | 7.51 | 7.51 | 0 | 0 | 0 | |
27/01/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
26/01/2016 |
7.31
|
500 | 7.06 | 7.31 | 6.41 | 0 | 0 | 0 | |
25/01/2016 |
7.06
|
3,000 | 6.67 | 7.06 | 6.08 | 0 | 0 | 0 | |
22/01/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/01/2016 |
6.67
|
4,850 | 7.25 | 7.25 | 6.54 | 0 | 0 | 0 | |
21/01/2016 |
7.25
|
600 | 7.93 | 7.93 | 7.25 | 0 | 0 | 0 | |
20/01/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
19/01/2016 |
7.93
|
100 | 7.31 | 7.93 | 7.93 | 0 | 0 | 0 | |
18/01/2016 |
7.31
|
4,300 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 | |
15/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
13/01/2016 |
7.99
|
500 | 7.86 | 7.99 | 7.99 | 0 | 0 | 0 | |
12/01/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
11/01/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
08/01/2016 |
7.86
|
2,000 | 8.60 | 8.60 | 7.86 | 0 | 0 | 0 | |
07/01/2016 |
8.60
|
1,100 | 7.99 | 8.60 | 7.86 | 0 | 0 | 0 | |
06/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
05/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
04/01/2016 |
7.99
|
1,000 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 | |
31/12/2015 |
8.36
|
6,100 | 9.28 | 9.28 | 8.36 | 0 | 0 | 0 | |
30/12/2015 |
9.28
|
900 | 8.48 | 9.28 | 9.28 | 0 | 0 | 0 | |
29/12/2015 |
8.48
|
3,200 | 8.60 | 9.46 | 8.48 | 0 | 0 | 0 | |
28/12/2015 |
8.60
|
200 | 8.29 | 9.09 | 8.60 | 0 | 0 | 0 | |
25/12/2015 |
8.29
|
1,000 | 8.29 | 8.29 | 7.50 | 0 | 0 | 0 | |
24/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
23/12/2015 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
22/12/2015 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
21/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
18/12/2015 |
8.29
|
300 | 7.99 | 8.29 | 8.29 | 0 | 0 | 0 | |
17/12/2015 |
7.99
|
3,200 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 | |
16/12/2015 |
8.05
|
500 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 | |
15/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
14/12/2015 |
8.11
|
100 | 7.80 | 8.11 | 8.11 | 0 | 0 | 0 | |
11/12/2015 |
7.80
|
200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 | |
10/12/2015 |
8.60
|
10,000 | 8.48 | 8.60 | 8.60 | 0 | 0 | 0 | |
09/12/2015 |
8.48
|
2,300 | 8.11 | 8.48 | 7.37 | 0 | 0 | 0 | |
08/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
07/12/2015 |
8.11
|
4,000 | 8.48 | 8.48 | 8.11 | 0 | 0 | 0 | |
04/12/2015 |
8.48
|
2,300 | 8.54 | 8.54 | 8.17 | 0 | 0 | 0 | |
03/12/2015 |
8.54
|
100 | 7.80 | 8.54 | 8.54 | 0 | 0 | 0 | |
02/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |