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) |
-0.50 | -1.64% | 114,400 | 0 | 0 |
29.50
30.90
30
|
2 tháng
(2024-07-22) |
-1 | -3.23% | 268,500 | 0 | 0 |
29.50
32
30
|
3 tháng
(2024-06-20) |
-0.90 | -2.91% | 689,900 | 0 | 0 |
29.50
34
30
|
6 tháng
(2024-03-22) |
2.99 | 11.07% | 1,400,400 | -5,000 | -0.1 |
25.19
34
30
|
12 tháng
(2023-09-25) |
5.19 | 20.93% | 1,809,800 | -54,900 | -1.5 |
24.04
34
30
|
24 tháng
(2022-09-29) |
6.46 | 27.44% | 2,542,310 | -64,800 | -1.7 |
21.73
34
30
|
36 tháng
(2021-10-04) |
4.73 | 18.70% | 6,178,172 | 71,380 | 2.2 |
21.73
34
30
|
60 tháng
(2019-10-15) |
15.44 | 106% | 12,574,330 | -778,293 | -28.0 |
12.63
34
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
13.29
|
2,200 | 14.13 | 14.13 | 13.29 | 100 | 0 | 0.0 | |
16/09/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
15/09/2016 |
14.13
|
200 | 13.55 | 14.13 | 14.07 | 200 | 0 | 0.0 | |
14/09/2016 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
13/09/2016 |
13.55
|
100 | 13.03 | 13.55 | 13.55 | 100 | 0 | 0.0 | |
12/09/2016 |
13.03
|
1,400 | 13.55 | 13.55 | 13.03 | 0 | 0 | 0 | |
09/09/2016 |
13.55
|
200 | 14.13 | 14.13 | 13.55 | 0 | 0 | 0 | |
08/09/2016 |
14.13
|
200 | 12.93 | 14.13 | 13.55 | 200 | 0 | 0.0 | |
07/09/2016 |
12.93
|
800 | 14.07 | 14.07 | 12.93 | 0 | 0 | 0 | |
06/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
05/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
01/09/2016 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
31/08/2016 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 100 | 0 | 0.0 | |
30/08/2016 |
14.07
|
3,100 | 13.14 | 14.07 | 13.19 | 3,100 | 0 | 0.1 | |
29/08/2016 |
13.14
|
2,100 | 13.24 | 14.07 | 13.14 | 2,100 | 0 | 0.1 | |
26/08/2016 |
13.24
|
4,700 | 14.28 | 14.28 | 13.03 | 0 | 0 | 0 | |
25/08/2016 |
14.28
|
100 | 13.40 | 14.28 | 14.28 | 100 | 0 | 0.0 | |
24/08/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
23/08/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/08/2016 |
13.40
|
0 | 13.55 | 13.40 | 13.40 | 0 | 0 | 0 | |
19/08/2016 |
13.55
|
9,800 | 13.55 | 13.55 | 13.14 | 6,800 | 0 | 0.2 | |
18/08/2016 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
17/08/2016 |
13.55
|
200 | 13.03 | 13.55 | 13.55 | 200 | 0 | 0.0 | |
16/08/2016 |
13.03
|
17,800 | 13.03 | 13.03 | 13.03 | 7,000 | 0 | 0.2 | |
15/08/2016 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
12/08/2016 |
13.03
|
600 | 12.88 | 13.03 | 13.03 | 600 | 0 | 0.0 | |
11/08/2016 |
12.88
|
5,900 | 13.03 | 13.03 | 12.77 | 5,500 | 0 | 0.1 | |
10/08/2016 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
09/08/2016 |
13.03
|
6,200 | 13.55 | 13.55 | 12.88 | 5,000 | 0 | 0.1 | |
08/08/2016 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
05/08/2016 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
04/08/2016 |
13.55
|
9,800 | 13.14 | 13.55 | 13.50 | 0 | 0 | 0 | |
03/08/2016 |
13.14
|
0 | 13.29 | 13.14 | 13.14 | 0 | 0 | 0 | |
02/08/2016 |
13.29
|
9,300 | 13.14 | 13.29 | 12.88 | 3,800 | 0 | 0.1 | |
01/08/2016 |
13.14
|
43,100 | 12.88 | 13.60 | 12.88 | 15,900 | 0 | 0.4 | |
29/07/2016 |
12.88
|
9,300 | 12.61 | 12.88 | 12.77 | 6,600 | 0 | 0.2 | |
28/07/2016 |
12.61
|
2,500 | 12.77 | 12.93 | 12.25 | 0 | 0 | 0 | |
27/07/2016 |
12.77
|
1,300 | 12.30 | 12.98 | 12.77 | 0 | 0 | 0 | |
26/07/2016 |
12.30
|
3,200 | 12.30 | 12.30 | 12.30 | 300 | 0 | 0.0 | |
25/07/2016 |
12.30
|
5,200 | 12.30 | 12.51 | 12.25 | 4,100 | 0 | 0.1 | |
22/07/2016 |
12.30
|
47,300 | 12.77 | 12.98 | 12.30 | 42,700 | 0 | 1.0 | |
21/07/2016 |
12.77
|
5,500 | 13.03 | 13.03 | 12.77 | 4,700 | 0 | 0.1 | |
20/07/2016 |
13.03
|
12,700 | 12.82 | 13.03 | 12.93 | 3,700 | 0 | 0.1 | |
19/07/2016 |
12.82
|
7,500 | 13.03 | 13.03 | 12.77 | 3,800 | 0 | 0.1 | |
18/07/2016 |
13.03
|
7,800 | 11.83 | 13.29 | 11.78 | 4,000 | 0 | 0.1 | |
15/07/2016 |
11.83
|
55,500 | 13.50 | 13.50 | 11.73 | 43,900 | 0 | 1.0 | |
14/07/2016 |
13.50
|
400 | 13.50 | 13.55 | 12.35 | 200 | 200 | 0 | |
13/07/2016 |
13.50
|
8,800 | 13.81 | 13.81 | 12.61 | 0 | 0 | 0 | |
12/07/2016 |
13.81
|
6,800 | 13.29 | 13.81 | 12.82 | 0 | 0 | 0 | |
11/07/2016 |
13.29
|
6,000 | 13.03 | 14.07 | 13.29 | 0 | 0 | 0 | |
08/07/2016 |
13.03
|
36,100 | 12.04 | 13.14 | 11.99 | 14,000 | 0 | 0.3 | |
07/07/2016 |
12.04
|
17,300 | 11.73 | 12.04 | 11.94 | 14,700 | 0 | 0.3 | |
06/07/2016 |
11.73
|
2,000 | 11.73 | 11.83 | 11.73 | 0 | 0 | 0 | |
05/07/2016 |
11.73
|
800 | 11.99 | 11.99 | 11.62 | 0 | 0 | 0 | |
04/07/2016 |
11.99
|
3,700 | 11.94 | 11.99 | 11.47 | 0 | 0 | 0 | |
01/07/2016 |
11.94
|
2,900 | 11.94 | 11.94 | 11.26 | 0 | 0 | 0 | |
30/06/2016 |
11.94
|
1,800 | 12.09 | 12.09 | 11.73 | 0 | 0 | 0 | |
29/06/2016 |
12.09
|
2,500 | 11.57 | 12.09 | 11.94 | 0 | 0 | 0 | |
28/06/2016 |
11.57
|
12,400 | 11.57 | 11.99 | 11.47 | 0 | 0 | 0 | |
27/06/2016 |
11.57
|
3,700 | 11.73 | 11.73 | 11.57 | 0 | 0 | 0 | |
24/06/2016 |
11.73
|
1,800 | 11.94 | 11.94 | 11.73 | 0 | 0 | 0 | |
23/06/2016 |
11.94
|
3,900 | 11.94 | 11.99 | 11.57 | 0 | 0 | 0 | |
22/06/2016 |
11.94
|
1,200 | 12.04 | 12.51 | 11.94 | 0 | 0 | 0 | |
21/06/2016 |
12.04
|
1,000 | 11.47 | 12.04 | 11.57 | 0 | 0 | 0 | |
20/06/2016 |
11.47
|
5,100 | 11.99 | 11.99 | 11.31 | 0 | 0 | 0 | |
17/06/2016 |
11.99
|
3,700 | 11.99 | 12.25 | 11.21 | 0 | 0 | 0 | |
16/06/2016 |
11.99
|
3,600 | 11.94 | 12.09 | 11.99 | 0 | 0 | 0 | |
15/06/2016 |
11.94
|
12,700 | 11.78 | 12.25 | 11.78 | 0 | 0 | 0 | |
14/06/2016 |
11.78
|
600 | 11.26 | 11.78 | 11.68 | 0 | 0 | 0 | |
13/06/2016 |
11.26
|
13,200 | 11.42 | 11.42 | 11.05 | 0 | 0 | 0 | |
10/06/2016 |
11.42
|
7,600 | 11.88 | 11.88 | 11.05 | 2,900 | 0 | 0.1 | |
09/06/2016 |
11.88
|
5,800 | 11.47 | 11.88 | 10.95 | 0 | 0 | 0 | |
08/06/2016 |
11.47
|
200 | 11.99 | 11.99 | 11.47 | 0 | 0 | 0 | |
07/06/2016 |
11.99
|
2,000 | 10.48 | 12.15 | 11.99 | 0 | 0 | 0 | |
06/06/2016 |
10.48
|
5,700 | 12.15 | 12.15 | 10.48 | 0 | 0 | 0 | |
03/06/2016 |
12.15
|
1,400 | 11.78 | 12.25 | 11.52 | 0 | 0 | 0 | |
02/06/2016 |
11.78
|
5,900 | 11.99 | 11.99 | 11.73 | 0 | 0 | 0 | |
01/06/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/06/2016 |
11.99
|
1,500 | 11.73 | 11.99 | 11.99 | 0 | 0 | 0 | |
31/05/2016 |
11.73
|
200 | 11.47 | 11.98 | 11.73 | 0 | 0 | 0 | |
30/05/2016 |
11.47
|
2,500 | 11.98 | 11.98 | 11.47 | 2,000 | 0 | 0.0 | |
27/05/2016 |
11.98
|
100 | 12.24 | 12.24 | 11.98 | 0 | 0 | 0 | |
26/05/2016 |
12.24
|
7,000 | 12.03 | 12.24 | 11.73 | 800 | 0 | 0.0 | |
25/05/2016 |
12.03
|
1,000 | 12.49 | 12.49 | 12.03 | 0 | 0 | 0 | |
24/05/2016 |
12.49
|
300 | 12.65 | 12.65 | 12.49 | 0 | 0 | 0 | |
23/05/2016 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
20/05/2016 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
19/05/2016 |
12.65
|
400 | 11.98 | 12.65 | 12.65 | 0 | 0 | 0 | |
18/05/2016 |
11.98
|
1,200 | 12.70 | 12.70 | 11.98 | 200 | 0 | 0.0 | |
17/05/2016 |
12.70
|
600 | 12.70 | 12.70 | 12.14 | 100 | 0 | 0.0 | |
16/05/2016 |
12.70
|
400 | 12.65 | 12.75 | 12.70 | 0 | 0 | 0 | |
13/05/2016 |
12.65
|
20,600 | 13.00 | 13.00 | 12.34 | 900 | 0 | 0.0 | |
12/05/2016 |
13.00
|
5,800 | 12.24 | 13.00 | 12.49 | 2,000 | 0 | 0.0 | |
11/05/2016 |
12.24
|
4,900 | 12.49 | 12.75 | 11.42 | 0 | 0 | 0 | |
10/05/2016 |
12.49
|
3,400 | 12.24 | 12.75 | 12.44 | 0 | 0 | 0 | |
09/05/2016 |
12.24
|
5,900 | 11.52 | 12.75 | 12.24 | 0 | 0 | 0 | |
06/05/2016 |
11.52
|
1,700 | 12.49 | 12.65 | 11.32 | 0 | 0 | 0 | |
05/05/2016 |
12.49
|
500 | 13.46 | 13.46 | 12.49 | 0 | 0 | 0 | |
04/05/2016 |
13.46
|
1,200 | 13.26 | 13.46 | 11.63 | 0 | 0 | 0 | |
29/04/2016 |
13.26
|
3,300 | 13.51 | 13.51 | 11.73 | 0 | 100 | -0.0 | |
28/04/2016 |
13.51
|
3,500 | 13.26 | 13.51 | 12.75 | 0 | 0 | 0 |