Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-09-13) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-08-14) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-11-23) |
-0.50 | -62.50% | 9,397,246 | 0 | 0 |
0.30
0.90
0.30
|
36 tháng
(2021-11-29) |
-3.60 | -92.31% | 39,062,619 | 11,300 | 0.0 |
0.30
3.90
0.30
|
60 tháng
(2019-12-09) |
-0.20 | -40% | 127,714,692 | 36,400 | -0.1 |
0.30
4.50
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/10/2016 |
8.90
|
254,700 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 | |
19/10/2016 |
9.80
|
21,400 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 | |
18/10/2016 |
10.80
|
30,800 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 | |
17/10/2016: Cổ tức tiền mặt tỉ lệ: 1.89% | |||||||||
17/10/2016 |
11.90
|
185,903 | 13.21 | 13.21 | 11.90 | 0 | 0 | 0 | |
14/10/2016 |
13.21
|
301,500 | 14.59 | 14.59 | 13.21 | 0 | 0 | 0 | |
13/10/2016 |
14.59
|
353,300 | 14.30 | 14.59 | 14.00 | 0 | 0 | 0 | |
12/10/2016 |
14.30
|
950,500 | 13.90 | 14.30 | 12.52 | 0 | 0 | 0 | |
11/10/2016 |
13.90
|
1,158,004 | 13.70 | 14.10 | 12.42 | 0 | 0 | 0 | |
10/10/2016 |
13.70
|
521,705 | 15.18 | 15.77 | 13.70 | 0 | 0 | 0 | |
07/10/2016 |
15.18
|
921,600 | 14.59 | 15.18 | 13.21 | 0 | 0 | 0 | |
06/10/2016 |
14.59
|
850,170 | 16.17 | 16.17 | 14.59 | 0 | 0 | 0 | |
05/10/2016 |
16.17
|
288,700 | 16.76 | 16.76 | 16.07 | 0 | 0 | 0 | |
04/10/2016 |
16.76
|
444,100 | 16.76 | 16.76 | 16.46 | 0 | 0 | 0 | |
03/10/2016 |
16.76
|
383,800 | 16.76 | 16.86 | 16.37 | 0 | 0 | 0 | |
30/09/2016 |
16.76
|
997,600 | 16.66 | 16.86 | 16.56 | 0 | 0 | 0 | |
29/09/2016 |
16.66
|
445,300 | 16.66 | 16.96 | 16.56 | 0 | 0 | 0 | |
28/09/2016 |
16.66
|
395,600 | 16.96 | 16.96 | 16.56 | 0 | 0 | 0 | |
27/09/2016 |
16.96
|
663,900 | 16.96 | 16.96 | 16.66 | 0 | 0 | 0 | |
26/09/2016 |
16.96
|
390,200 | 16.86 | 16.96 | 16.66 | 0 | 0 | 0 | |
23/09/2016 |
16.86
|
1,043,100 | 16.86 | 16.96 | 16.56 | 0 | 0 | 0 | |
22/09/2016 |
16.86
|
297,900 | 16.76 | 16.86 | 16.56 | 0 | 0 | 0 | |
21/09/2016 |
16.76
|
377,100 | 16.76 | 16.96 | 16.56 | 0 | 0 | 0 | |
20/09/2016 |
16.76
|
413,100 | 16.76 | 16.76 | 16.56 | 0 | 0 | 0 | |
19/09/2016 |
16.76
|
609,900 | 16.96 | 17.15 | 16.76 | 0 | 0 | 0 | |
16/09/2016 |
16.96
|
306,800 | 17.06 | 17.35 | 16.76 | 0 | 0 | 0 | |
15/09/2016 |
17.06
|
1,319,100 | 17.06 | 17.25 | 16.76 | 0 | 0 | 0 | |
14/09/2016 |
17.06
|
397,800 | 16.86 | 17.15 | 16.76 | 0 | 0 | 0 | |
13/09/2016 |
16.86
|
310,500 | 17.15 | 17.15 | 16.86 | 0 | 0 | 0 | |
12/09/2016 |
17.15
|
274,700 | 17.15 | 17.35 | 16.86 | 0 | 0 | 0 | |
09/09/2016 |
17.15
|
346,300 | 17.06 | 17.15 | 16.66 | 0 | 0 | 0 | |
08/09/2016 |
17.06
|
394,600 | 16.96 | 17.15 | 16.66 | 0 | 0 | 0 | |
07/09/2016 |
16.96
|
294,100 | 16.76 | 16.96 | 16.27 | 0 | 0 | 0 | |
06/09/2016 |
16.76
|
271,700 | 17.25 | 17.65 | 15.77 | 0 | 0 | 0 | |
05/09/2016 |
17.25
|
694,300 | 16.17 | 17.25 | 16.07 | 0 | 0 | 0 | |
01/09/2016 |
16.17
|
813,900 | 16.27 | 16.27 | 15.77 | 0 | 0 | 0 | |
31/08/2016 |
16.27
|
457,800 | 16.37 | 16.46 | 16.07 | 0 | 0 | 0 | |
30/08/2016 |
16.37
|
459,000 | 16.46 | 16.46 | 16.17 | 0 | 0 | 0 | |
29/08/2016 |
16.46
|
289,200 | 16.37 | 16.46 | 16.27 | 0 | 0 | 0 | |
26/08/2016 |
16.37
|
155,500 | 16.46 | 16.46 | 16.27 | 0 | 0 | 0 | |
25/08/2016 |
16.46
|
350,600 | 16.46 | 16.56 | 16.17 | 0 | 0 | 0 | |
24/08/2016 |
16.46
|
682,100 | 16.56 | 16.56 | 15.77 | 0 | 0 | 0 | |
23/08/2016 |
16.56
|
243,400 | 16.56 | 16.66 | 16.27 | 0 | 0 | 0 | |
22/08/2016 |
16.56
|
341,200 | 16.66 | 16.76 | 16.27 | 0 | 0 | 0 | |
19/08/2016 |
16.66
|
359,900 | 16.76 | 16.76 | 16.56 | 0 | 0 | 0 | |
18/08/2016 |
16.76
|
325,000 | 16.66 | 16.76 | 16.27 | 0 | 0 | 0 | |
17/08/2016 |
16.66
|
318,500 | 16.66 | 16.76 | 16.27 | 0 | 0 | 0 | |
16/08/2016 |
16.66
|
344,100 | 16.66 | 16.76 | 16.46 | 0 | 0 | 0 | |
15/08/2016 |
16.66
|
311,600 | 16.86 | 16.86 | 16.37 | 0 | 0 | 0 | |
12/08/2016 |
16.86
|
387,400 | 16.76 | 17.55 | 16.66 | 0 | 0 | 0 | |
11/08/2016 |
16.76
|
297,300 | 16.86 | 16.86 | 16.37 | 0 | 0 | 0 | |
10/08/2016 |
16.86
|
368,701 | 16.96 | 16.96 | 16.27 | 0 | 0 | 0 | |
09/08/2016 |
16.96
|
303,000 | 16.96 | 17.06 | 16.56 | 0 | 0 | 0 | |
08/08/2016 |
16.96
|
436,300 | 17.06 | 17.06 | 16.56 | 0 | 0 | 0 | |
05/08/2016 |
17.06
|
393,600 | 17.15 | 17.15 | 16.76 | 0 | 0 | 0 | |
04/08/2016 |
17.15
|
245,400 | 17.06 | 17.35 | 17.06 | 0 | 0 | 0 | |
03/08/2016 |
17.06
|
443,400 | 17.25 | 17.25 | 16.96 | 0 | 0 | 0 | |
02/08/2016 |
17.25
|
345,600 | 17.15 | 17.35 | 16.86 | 0 | 0 | 0 | |
01/08/2016 |
17.15
|
377,400 | 17.15 | 17.55 | 16.76 | 0 | 0 | 0 | |
29/07/2016 |
17.15
|
142,700 | 17.25 | 17.25 | 16.96 | 0 | 0 | 0 | |
28/07/2016 |
17.25
|
407,900 | 16.56 | 17.25 | 16.66 | 0 | 0 | 0 | |
27/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/7 (Volume + 3.50%, Ratio=0.04) Quyền mua cổ phiếu: 1.74554/1 Giá: 10 (Volume + 57.29%, Ratio=0.57) | |||||||||
27/07/2016 |
16.56
|
389,210 | 15.04 | 16.56 | 16.37 | 0 | 0 | 0 | |
26/07/2016 |
15.04
|
638,900 | 14.96 | 15.04 | 13.52 | 0 | 0 | 0 | |
25/07/2016 |
14.96
|
500,400 | 15.12 | 15.12 | 14.64 | 0 | 0 | 0 | |
22/07/2016 |
15.12
|
289,700 | 15.20 | 15.20 | 14.96 | 0 | 0 | 0 | |
21/07/2016 |
15.20
|
253,300 | 15.04 | 15.28 | 14.80 | 0 | 0 | 0 | |
20/07/2016 |
15.04
|
329,510 | 15.20 | 15.36 | 14.88 | 0 | 0 | 0 | |
19/07/2016 |
15.20
|
405,500 | 15.52 | 15.68 | 14.96 | 0 | 0 | 0 | |
18/07/2016 |
15.52
|
213,000 | 15.60 | 15.68 | 15.36 | 0 | 0 | 0 | |
15/07/2016 |
15.60
|
404,800 | 15.44 | 15.68 | 15.36 | 0 | 0 | 0 | |
14/07/2016 |
15.44
|
342,100 | 15.20 | 15.60 | 15.12 | 0 | 0 | 0 | |
13/07/2016 |
15.20
|
368,200 | 15.44 | 15.76 | 15.20 | 0 | 0 | 0 | |
12/07/2016 |
15.44
|
415,100 | 15.20 | 15.52 | 14.88 | 0 | 0 | 0 | |
11/07/2016 |
15.20
|
220,700 | 15.04 | 15.44 | 14.88 | 0 | 0 | 0 | |
08/07/2016 |
15.04
|
239,700 | 15.04 | 15.52 | 14.80 | 0 | 0 | 0 | |
07/07/2016 |
15.04
|
422,710 | 15.36 | 15.36 | 14.88 | 0 | 0 | 0 | |
06/07/2016 |
15.36
|
584,200 | 17.04 | 17.12 | 15.36 | 0 | 0 | 0 | |
05/07/2016 |
17.04
|
356,810 | 16.56 | 17.04 | 16.56 | 0 | 0 | 0 | |
04/07/2016 |
16.56
|
253,700 | 16.24 | 16.72 | 16.08 | 0 | 0 | 0 | |
01/07/2016 |
16.24
|
310,800 | 15.60 | 16.56 | 15.52 | 0 | 0 | 0 | |
30/06/2016 |
15.60
|
228,000 | 15.52 | 15.92 | 15.44 | 0 | 10,000 | -0.2 | |
29/06/2016 |
15.52
|
278,800 | 15.68 | 15.68 | 15.44 | 0 | 0 | 0 | |
28/06/2016 |
15.68
|
250,400 | 15.52 | 15.76 | 15.36 | 0 | 0 | 0 | |
27/06/2016 |
15.52
|
252,200 | 15.12 | 15.52 | 14.96 | 0 | 0 | 0 | |
24/06/2016 |
15.12
|
304,600 | 15.36 | 15.52 | 14.96 | 0 | 0 | 0 | |
23/06/2016 |
15.36
|
329,500 | 15.28 | 15.36 | 15.20 | 0 | 0 | 0 | |
22/06/2016 |
15.28
|
217,900 | 15.12 | 15.44 | 14.88 | 0 | 0 | 0 | |
21/06/2016 |
15.12
|
540,400 | 16.80 | 16.96 | 15.12 | 0 | 0 | 0 | |
20/06/2016 |
16.80
|
587,800 | 17.20 | 17.44 | 16.56 | 0 | 0 | 0 | |
17/06/2016 |
17.20
|
274,000 | 16.96 | 17.20 | 16.80 | 0 | 0 | 0 | |
16/06/2016 |
16.96
|
466,000 | 17.20 | 17.28 | 16.08 | 0 | 0 | 0 | |
15/06/2016 |
17.20
|
244,300 | 16.80 | 17.20 | 16.56 | 0 | 0 | 0 | |
14/06/2016 |
16.80
|
281,400 | 16.40 | 16.80 | 16.16 | 0 | 0 | 0 | |
13/06/2016 |
16.40
|
313,600 | 16.80 | 16.80 | 16.24 | 0 | 0 | 0 | |
10/06/2016 |
16.80
|
270,100 | 16.64 | 16.80 | 16.24 | 0 | 0 | 0 | |
09/06/2016 |
16.64
|
425,700 | 15.84 | 16.88 | 15.84 | 0 | 0 | 0 | |
08/06/2016 |
15.84
|
503,500 | 15.76 | 16.08 | 15.52 | 0 | 0 | 0 | |
07/06/2016 |
15.76
|
381,000 | 15.92 | 16.24 | 15.76 | 0 | 0 | 0 | |
06/06/2016 |
15.92
|
322,300 | 15.84 | 16.16 | 15.68 | 0 | 0 | 0 | |
03/06/2016 |
15.84
|
328,700 | 15.76 | 16.08 | 15.76 | 0 | 0 | 0 | |
02/06/2016 |
15.76
|
337,800 | 15.68 | 15.84 | 15.60 | 0 | 0 | 0 |