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) |
-1.20 | -5.33% | 1,341,100 | 11,430 | 0.2 |
20.30
23.55
20.90
|
2 tháng
(2024-09-16) |
0.05 | 0.24% | 3,032,600 | 11,520 | 0.2 |
20.30
23.55
20.90
|
3 tháng
(2024-08-15) |
0.70 | 3.40% | 4,654,500 | 12,338 | 0.3 |
19.35
23.55
20.90
|
6 tháng
(2024-05-17) |
4.25 | 24.93% | 9,906,400 | -6,467 | -0.1 |
16.40
23.55
20.90
|
12 tháng
(2023-11-20) |
7.25 | 51.58% | 16,905,100 | -134,217 | -2.5 |
13.58
23.55
20.90
|
24 tháng
(2022-11-24) |
12.12 | 132.14% | 28,277,700 | -154,224 | -2.6 |
9.18
23.55
20.90
|
36 tháng
(2021-11-29) |
-0.45 | -2.08% | 49,937,000 | -323,706 | -7.0 |
8.29
26.44
20.90
|
60 tháng
(2019-12-10) |
10.41 | 95.62% | 97,457,540 | -1,642,846 | -28.3 |
6.81
28.45
20.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2016 |
10.10
|
53,870 | 9.52 | 10.17 | 9.52 | 0 | 0 | 0 | |
10/11/2016 |
9.52
|
11,860 | 9.20 | 9.52 | 8.69 | 0 | 0 | 0 | |
09/11/2016 |
9.20
|
20 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
08/11/2016 |
9.20
|
1,430 | 9.26 | 9.33 | 8.94 | 0 | 0 | 0 | |
07/11/2016 |
9.26
|
2,310 | 8.97 | 9.33 | 8.62 | 0 | 0 | 0 | |
04/11/2016 |
8.97
|
3,220 | 9.33 | 9.33 | 8.97 | 0 | 0 | 0 | |
03/11/2016 |
9.33
|
13,880 | 9.14 | 9.33 | 8.94 | 0 | 0 | 0 | |
02/11/2016 |
9.14
|
220 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
01/11/2016 |
9.14
|
2,620 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 | |
31/10/2016 |
9.20
|
21,470 | 9.52 | 9.52 | 9.01 | 0 | 0 | 0 | |
28/10/2016 |
9.52
|
10,410 | 9.14 | 9.52 | 9.14 | 0 | 500 | -0.0 | |
27/10/2016 |
9.14
|
6,890 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 | |
26/10/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/10/2016 |
9.33
|
1,450 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/10/2016 |
9.33
|
1,390 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 | |
21/10/2016 |
9.52
|
4,230 | 9.65 | 9.65 | 9.33 | 0 | 100 | -0.0 | |
20/10/2016 |
9.65
|
4,040 | 9.39 | 9.65 | 9.36 | 400 | 0 | 0.0 | |
19/10/2016 |
9.39
|
8,000 | 9.39 | 9.39 | 9.33 | 100 | 0 | 0.0 | |
18/10/2016 |
9.39
|
3,480 | 9.65 | 9.65 | 9.33 | 300 | 0 | 0.0 | |
17/10/2016 |
9.65
|
1,470 | 9.65 | 9.65 | 9.33 | 0 | 1,050 | -0.0 | |
14/10/2016 |
9.65
|
50 | 9.49 | 9.65 | 9.26 | 0 | 0 | 0 | |
13/10/2016 |
9.49
|
2,700 | 9.78 | 9.78 | 9.49 | 0 | 0 | 0 | |
12/10/2016 |
9.78
|
15,160 | 9.46 | 9.78 | 9.39 | 0 | 0 | 0 | |
11/10/2016 |
9.46
|
7,600 | 9.65 | 9.84 | 9.46 | 4,090 | 0 | 0.1 | |
10/10/2016 |
9.65
|
10,250 | 9.65 | 9.78 | 9.14 | 0 | 0 | 0 | |
07/10/2016 |
9.65
|
10,760 | 9.39 | 9.78 | 9.33 | 0 | 0 | 0 | |
06/10/2016 |
9.39
|
28,130 | 9.78 | 10.29 | 9.33 | 0 | 500 | -0.0 | |
05/10/2016 |
9.78
|
43,830 | 10.49 | 10.49 | 9.78 | 0 | 0 | 0 | |
04/10/2016 |
10.49
|
26,380 | 10.81 | 10.81 | 10.10 | 1,500 | 0 | 0.0 | |
03/10/2016 |
10.81
|
85,660 | 10.17 | 10.81 | 10.29 | 10,910 | 500 | 0.2 | |
30/09/2016 |
10.17
|
37,230 | 9.78 | 10.17 | 9.78 | 4,560 | 0 | 0.1 | |
29/09/2016 |
9.78
|
10,990 | 9.62 | 9.84 | 9.52 | 440 | 540 | -0.0 | |
28/09/2016 |
9.62
|
7,460 | 9.39 | 9.62 | 9.39 | 4,000 | 300 | 0.1 | |
27/09/2016 |
9.39
|
12,950 | 9.65 | 9.65 | 9.39 | 0 | 0 | 0 | |
26/09/2016 |
9.65
|
6,900 | 9.65 | 9.65 | 9.26 | 0 | 0 | 0 | |
23/09/2016 |
9.65
|
5,030 | 9.71 | 9.71 | 9.39 | 0 | 0 | 0 | |
22/09/2016 |
9.71
|
32,180 | 9.20 | 9.78 | 9.26 | 0 | 0 | 0 | |
21/09/2016 |
9.20
|
12,200 | 9.20 | 9.26 | 9.04 | 0 | 0 | 0 | |
20/09/2016 |
9.20
|
26,710 | 9.20 | 9.23 | 9.01 | 6,000 | 0 | 0.1 | |
19/09/2016 |
9.20
|
8,310 | 9.01 | 9.20 | 8.69 | 0 | 0 | 0 | |
16/09/2016 |
9.01
|
6,040 | 9.20 | 9.20 | 8.78 | 0 | 0 | 0 | |
15/09/2016 |
9.20
|
7,710 | 9.33 | 9.33 | 8.88 | 0 | 0 | 0 | |
14/09/2016 |
9.33
|
17,730 | 9.39 | 9.39 | 9.01 | 2,040 | 0 | 0.0 | |
13/09/2016 |
9.39
|
2,250 | 9.46 | 9.46 | 9.07 | 0 | 0 | 0 | |
12/09/2016 |
9.46
|
9,890 | 9.39 | 9.46 | 9.26 | 0 | 0 | 0 | |
09/09/2016 |
9.39
|
46,490 | 8.94 | 9.46 | 8.94 | 50 | 1,500 | -0.0 | |
08/09/2016 |
8.94
|
5,340 | 9.14 | 9.14 | 8.94 | 0 | 0 | 0 | |
07/09/2016 |
9.14
|
2,940 | 9.07 | 9.14 | 9.07 | 0 | 0 | 0 | |
06/09/2016 |
9.07
|
330 | 9.14 | 9.20 | 9.01 | 20 | 0 | 0.0 | |
05/09/2016 |
9.14
|
760 | 9.20 | 9.20 | 9.14 | 0 | 0 | 0 | |
01/09/2016 |
9.20
|
4,180 | 9.01 | 9.20 | 8.94 | 0 | 0 | 0 | |
31/08/2016 |
9.01
|
9,730 | 8.94 | 9.01 | 8.81 | 0 | 1,570 | -0.0 | |
30/08/2016 |
8.94
|
10,880 | 8.94 | 9.01 | 8.81 | 10 | 0 | 0.0 | |
29/08/2016 |
8.94
|
5,540 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 | |
26/08/2016 |
9.01
|
14,870 | 9.01 | 9.01 | 8.81 | 0 | 1,200 | -0.0 | |
25/08/2016 |
9.01
|
8,390 | 9.07 | 9.07 | 8.75 | 0 | 0 | 0 | |
24/08/2016 |
9.07
|
7,870 | 9.14 | 9.14 | 8.75 | 0 | 0 | 0 | |
23/08/2016 |
9.14
|
73,010 | 9.33 | 9.33 | 8.69 | 0 | 0 | 0 | |
22/08/2016 |
9.33
|
12,510 | 9.59 | 9.59 | 9.33 | 400 | 0 | 0.0 | |
19/08/2016 |
9.59
|
8,880 | 9.65 | 9.65 | 9.52 | 2,400 | 100 | 0.0 | |
18/08/2016 |
9.65
|
8,760 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 | |
17/08/2016 |
9.84
|
7,750 | 9.97 | 9.97 | 9.52 | 0 | 0 | 0 | |
16/08/2016 |
9.97
|
3,780 | 10.10 | 10.10 | 9.65 | 0 | 0 | 0 | |
15/08/2016 |
10.10
|
14,160 | 10.23 | 10.23 | 9.65 | 1,200 | 0 | 0.0 | |
12/08/2016 |
10.23
|
25,600 | 10.04 | 10.23 | 9.97 | 21,380 | 0 | 0.3 | |
11/08/2016 |
10.04
|
39,480 | 9.78 | 10.10 | 9.65 | 22,950 | 300 | 0.4 | |
10/08/2016 |
9.78
|
1,430 | 9.78 | 9.78 | 9.52 | 0 | 760 | -0.0 | |
09/08/2016 |
9.78
|
6,610 | 9.84 | 9.84 | 9.65 | 0 | 1,500 | -0.0 | |
08/08/2016 |
9.84
|
8,360 | 9.78 | 9.84 | 9.59 | 0 | 2,250 | -0.0 | |
05/08/2016 |
9.78
|
24,370 | 9.97 | 10.17 | 9.59 | 7,700 | 0 | 0.1 | |
04/08/2016 |
9.97
|
13,980 | 9.97 | 9.97 | 9.65 | 2,250 | 0 | 0.0 | |
03/08/2016 |
9.97
|
4,520 | 10.10 | 10.10 | 9.78 | 0 | 0 | 0 | |
02/08/2016 |
10.10
|
11,230 | 10.17 | 10.17 | 9.71 | 0 | 0 | 0 | |
01/08/2016 |
10.17
|
2,130 | 10.23 | 10.23 | 9.97 | 0 | 100 | -0.0 | |
29/07/2016 |
10.23
|
5,410 | 10.10 | 10.23 | 9.84 | 0 | 50 | -0.0 | |
28/07/2016 |
10.10
|
4,960 | 9.84 | 10.10 | 9.84 | 0 | 500 | -0.0 | |
27/07/2016 |
9.84
|
11,290 | 10.29 | 10.29 | 9.84 | 0 | 0 | 0 | |
26/07/2016 |
10.29
|
23,860 | 10.62 | 10.62 | 9.97 | 6,610 | 0 | 0.1 | |
25/07/2016 |
10.62
|
9,060 | 10.68 | 10.74 | 10.17 | 0 | 0 | 0 | |
22/07/2016 |
10.68
|
6,320 | 10.42 | 10.74 | 9.71 | 300 | 500 | -0.0 | |
21/07/2016 |
10.42
|
17,860 | 11.07 | 11.07 | 10.36 | 1,000 | 0 | 0.0 | |
20/07/2016 |
11.07
|
8,880 | 11.00 | 11.19 | 10.62 | 0 | 1,390 | -0.0 | |
19/07/2016 |
11.00
|
18,280 | 11.32 | 11.32 | 10.74 | 0 | 7,000 | -0.1 | |
18/07/2016 |
11.32
|
12,040 | 11.32 | 11.84 | 11.26 | 200 | 0 | 0.0 | |
15/07/2016 |
11.32
|
13,230 | 11.32 | 11.90 | 11.32 | 0 | 0 | 0 | |
14/07/2016 |
11.32
|
110,690 | 10.62 | 11.32 | 10.29 | 5,000 | 1,690 | 0.1 | |
13/07/2016 |
10.62
|
24,530 | 10.17 | 10.62 | 10.17 | 1,390 | 2,200 | -0.0 | |
12/07/2016 |
10.17
|
2,020 | 10.17 | 10.17 | 9.97 | 0 | 10 | -0.0 | |
11/07/2016 |
10.17
|
1,000 | 10.29 | 10.29 | 10.17 | 0 | 0 | 0 | |
08/07/2016 |
10.29
|
9,320 | 10.23 | 10.29 | 10.10 | 500 | 0 | 0.0 | |
07/07/2016 |
10.23
|
2,880 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 | |
06/07/2016 |
10.23
|
8,250 | 10.17 | 10.23 | 9.97 | 0 | 0 | 0 | |
05/07/2016 |
10.17
|
4,880 | 10.17 | 10.29 | 9.97 | 0 | 0 | 0 | |
04/07/2016 |
10.17
|
12,120 | 10.29 | 10.29 | 9.91 | 300 | 0 | 0.0 | |
01/07/2016 |
10.29
|
3,010 | 10.04 | 10.29 | 10.23 | 0 | 0 | 0 | |
30/06/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/06/2016 |
10.04
|
11,780 | 9.91 | 10.29 | 9.91 | 2,180 | 0 | 0.0 | |
29/06/2016 |
9.91
|
15,480 | 9.78 | 9.91 | 9.78 | 0 | 0 | 0 | |
28/06/2016 |
9.78
|
5,910 | 9.60 | 9.78 | 9.54 | 0 | 0 | 0 | |
27/06/2016 |
9.60
|
20,770 | 9.78 | 9.78 | 9.16 | 0 | 80,010 | -1.2 | |
24/06/2016 |
9.78
|
31,330 | 9.85 | 9.91 | 9.23 | 0 | 0 | 0 |