Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-05-27) |
-0.10 | -25% | 1,898,248 | 0 | 0 |
0.30
0.40
0.30
|
12 tháng
(2024-01-02) |
-0.20 | -40% | 6,727,207 | 0 | 0 |
0.30
0.50
0.30
|
24 tháng
(2022-12-05) |
-0.60 | -66.67% | 14,043,715 | 0 | 0 |
0.30
0.90
0.30
|
36 tháng
(2021-12-08) |
-3.30 | -91.67% | 43,883,926 | 11,200 | 0.0 |
0.30
3.60
0.30
|
60 tháng
(2019-12-19) |
-0.20 | -40% | 133,936,634 | 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) |
|
02/12/2016 |
4.60
|
831,600 | 5 | 5.40 | 4.60 | 0 | 0 | 0 | |
01/12/2016 |
5
|
1,319,560 | 4.60 | 5 | 4.80 | 0 | 0 | 0 | |
30/11/2016 |
4.60
|
1,468,755 | 4.20 | 4.60 | 3.80 | 0 | 0 | 0 | |
29/11/2016 |
4.20
|
1,777,300 | 3.90 | 4.20 | 4.20 | 30,000 | 0 | 0.1 | |
28/11/2016 |
3.90
|
2,089,800 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/11/2016 |
3.60
|
1,979,065 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 | |
24/11/2016 |
3.30
|
180,110 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 | |
23/11/2016 |
3.20
|
1,156,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 | |
22/11/2016 |
3.40
|
719,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 | |
21/11/2016 |
3.70
|
543,200 | 4 | 4 | 3.60 | 0 | 0 | 0 | |
18/11/2016 |
4
|
930,100 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 | |
17/11/2016 |
3.80
|
738,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 | |
16/11/2016 |
4.20
|
1,887,092 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 | |
15/11/2016 |
4.30
|
1,178,300 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
14/11/2016 |
4.40
|
1,063,400 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 | |
11/11/2016 |
4.60
|
1,512,500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 | |
10/11/2016 |
4.60
|
1,528,500 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 | |
09/11/2016 |
4.80
|
1,162,800 | 4.90 | 5 | 4.50 | 0 | 0 | 0 | |
08/11/2016 |
4.90
|
1,908,100 | 5 | 5 | 4.50 | 0 | 0 | 0 | |
07/11/2016 |
5
|
1,439,700 | 5.50 | 5.60 | 5 | 0 | 0 | 0 | |
04/11/2016 |
5.50
|
1,416,750 | 5.50 | 5.50 | 5 | 0 | 0 | 0 | |
03/11/2016 |
5.50
|
1,327,200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
02/11/2016 |
5.70
|
2,230,400 | 5.20 | 5.70 | 4.70 | 0 | 0 | 0 | |
01/11/2016 |
5.20
|
87,700 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
31/10/2016 |
5.70
|
6,320 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 | |
28/10/2016 |
6.30
|
185,000 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 | |
27/10/2016 |
6.90
|
337,000 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 | |
26/10/2016 |
7.60
|
1,527,800 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 | |
25/10/2016 |
7.50
|
905,062 | 7.30 | 7.50 | 6.60 | 0 | 0 | 0 | |
24/10/2016 |
7.30
|
718,600 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 | |
21/10/2016 |
8.10
|
208,600 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
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 |