Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
10.31
|
100 | 10.24 | 10.31 | 10.31 | 0 | 0 | 0 | |
20/09/2016 |
10.24
|
200 | 10.24 | 11.53 | 10.24 | 0 | 0 | 0 | |
19/09/2016 |
10.24
|
1,300 | 10.24 | 11.53 | 10.24 | 0 | 0 | 0 | |
16/09/2016 |
10.24
|
2,100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
15/09/2016 |
10.24
|
2,800 | 11.60 | 13.04 | 10.24 | 1,100 | 100 | 0.0 | |
14/09/2016 |
11.60
|
0 | 10.31 | 11.60 | 11.60 | 0 | 0 | 0 | |
13/09/2016 |
10.31
|
200 | 11.33 | 12.90 | 10.31 | 0 | 100 | -0.0 | |
12/09/2016 |
11.33
|
100 | 11.53 | 11.53 | 11.33 | 0 | 0 | 0 | |
09/09/2016 |
11.53
|
200 | 11.26 | 11.53 | 9.62 | 0 | 100 | -0.0 | |
08/09/2016 |
11.26
|
100 | 9.90 | 11.26 | 11.26 | 0 | 0 | 0 | |
07/09/2016 |
9.90
|
100 | 11.60 | 11.60 | 9.90 | 0 | 100 | -0.0 | |
06/09/2016 |
11.60
|
100 | 10.24 | 11.60 | 11.60 | 0 | 0 | 0 | |
05/09/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
01/09/2016 |
10.24
|
15,000 | 10.24 | 10.24 | 10.24 | 6,800 | 0 | 0.1 | |
31/08/2016 |
10.24
|
3,100 | 10.24 | 11.60 | 10.24 | 1,300 | 0 | 0.0 | |
30/08/2016 |
10.24
|
800 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
29/08/2016 |
10.24
|
5,000 | 10.24 | 10.24 | 10.24 | 3,900 | 5,000 | -0.0 | |
26/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/08/2016 |
10.24
|
100 | 11.60 | 11.60 | 10.24 | 0 | 100 | -0.0 | |
24/08/2016 |
11.60
|
100 | 10.58 | 11.60 | 11.60 | 0 | 0 | 0 | |
23/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
22/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
19/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
18/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
17/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
16/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
15/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
12/08/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
11/08/2016 |
10.58
|
800 | 10.24 | 10.58 | 10.58 | 0 | 800 | -0.0 | |
10/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
09/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
08/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
05/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
04/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
03/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
02/08/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
01/08/2016 |
10.24
|
100 | 9.62 | 10.24 | 10.24 | 0 | 0 | 0 | |
29/07/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
28/07/2016 |
9.62
|
100 | 10.78 | 10.78 | 9.62 | 0 | 0 | 0 | |
27/07/2016 |
10.78
|
3,500 | 10.78 | 10.78 | 10.78 | 3,500 | 0 | 0.1 | |
26/07/2016 |
10.78
|
6,900 | 10.92 | 10.92 | 10.78 | 6,800 | 0 | 0.1 | |
25/07/2016 |
10.92
|
1,000 | 10.92 | 10.92 | 10.92 | 1,000 | 0 | 0.0 | |
22/07/2016 |
10.92
|
10,100 | 10.78 | 11.47 | 10.92 | 10,000 | 0 | 0.2 | |
21/07/2016 |
10.78
|
0 | 11.67 | 10.78 | 10.78 | 0 | 0 | 0 | |
20/07/2016 |
11.67
|
200 | 11.53 | 11.67 | 9.83 | 0 | 100 | -0.0 | |
19/07/2016 |
11.53
|
100 | 10.65 | 11.53 | 11.53 | 0 | 0 | 0 | |
18/07/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
15/07/2016 |
10.65
|
0 | 10.92 | 10.65 | 10.65 | 0 | 0 | 0 | |
14/07/2016 |
10.92
|
1,000 | 11.60 | 11.60 | 9.90 | 500 | 100 | 0.0 | |
13/07/2016 |
11.60
|
100 | 11.53 | 11.60 | 11.60 | 0 | 0 | 0 | |
12/07/2016 |
11.53
|
100 | 10.99 | 11.53 | 11.53 | 0 | 0 | 0 | |
11/07/2016 |
10.99
|
100 | 10.51 | 10.99 | 10.99 | 0 | 0 | 0 | |
08/07/2016 |
10.51
|
1,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/07/2016 |
10.51
|
6,800 | 10.92 | 11.67 | 10.44 | 1,900 | 0 | 0.0 | |
06/07/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
05/07/2016 |
10.92
|
2,000 | 10.58 | 10.92 | 10.92 | 2,000 | 0 | 0.0 | |
04/07/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
01/07/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/06/2016 |
10.58
|
100 | 10.24 | 10.58 | 10.58 | 0 | 0 | 0 | |
29/06/2016 |
10.24
|
100 | 8.94 | 10.24 | 10.24 | 0 | 0 | 0 | |
28/06/2016 |
8.94
|
100 | 10.24 | 10.24 | 8.94 | 0 | 0 | 0 | |
27/06/2016 |
10.24
|
100 | 10.71 | 10.71 | 10.24 | 0 | 0 | 0 | |
24/06/2016 |
10.71
|
5,200 | 9.35 | 10.71 | 8.26 | 0 | 0 | 0 | |
23/06/2016 |
9.35
|
100 | 10.92 | 10.92 | 9.35 | 0 | 0 | 0 | |
22/06/2016 |
10.92
|
200 | 10.92 | 10.92 | 10.92 | 200 | 0 | 0.0 | |
21/06/2016 |
10.92
|
1,100 | 10.44 | 10.92 | 10.85 | 0 | 0 | 0 | |
20/06/2016 |
10.44
|
3,100 | 10.51 | 10.51 | 9.01 | 0 | 0 | 0 | |
17/06/2016 |
10.51
|
100 | 9.35 | 10.51 | 10.51 | 0 | 0 | 0 | |
16/06/2016 |
9.35
|
100 | 10.92 | 10.92 | 9.35 | 0 | 0 | 0 | |
15/06/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
14/06/2016 |
10.92
|
100 | 10.71 | 10.92 | 10.92 | 0 | 0 | 0 | |
13/06/2016 |
10.71
|
100 | 10.58 | 10.71 | 10.71 | 0 | 100 | -0.0 | |
10/06/2016 |
10.58
|
1,300 | 10.51 | 10.58 | 9.01 | 0 | 0 | 0 | |
09/06/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
08/06/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/06/2016 |
10.51
|
1,070 | 9.15 | 10.51 | 10.51 | 15,000 | 15,000 | 0 | |
06/06/2016 |
9.15
|
100 | 10.65 | 10.65 | 9.15 | 1,131,400 | 1,131,400 | 0 | |
03/06/2016 |
10.65
|
500 | 10.71 | 10.71 | 10.65 | 500 | 0 | 0.0 | |
02/06/2016 |
10.71
|
2,000 | 10.92 | 10.92 | 10.71 | 2,000 | 0 | 0.0 | |
01/06/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
31/05/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
30/05/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
27/05/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
26/05/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
25/05/2016 |
10.92
|
5,500 | 11.26 | 11.26 | 10.92 | 5,500 | 0 | 0.1 | |
24/05/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
23/05/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
20/05/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
19/05/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
18/05/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
17/05/2016 |
11.26
|
1,000 | 10.78 | 11.26 | 11.26 | 0 | 0 | 0 | |
16/05/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
13/05/2016 |
10.78
|
1,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
12/05/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
11/05/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
10/05/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
09/05/2016 |
10.78
|
1,000 | 11.53 | 11.53 | 10.78 | 0 | 0 | 0 | |
06/05/2016 |
11.53
|
2,100 | 11.94 | 11.94 | 10.17 | 0 | 100 | -0.0 | |
05/05/2016: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
05/05/2016 |
11.94
|
100 | 10.54 | 11.94 | 11.94 | 0 | 0 | 0 | |
04/05/2016 |
10.54
|
1,700 | 10.61 | 10.61 | 10.54 | 1,100 | 1,700 | -0.0 |