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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-24) |
2.90 | 6.74% | 231,100 | 0 | 0 |
43
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-26) |
14.39 | 45.69% | 338,500 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-10-03) |
12.08 | 35.72% | 397,300 | -9,500 | 3.1 |
19.10
49.20
45.90
|
36 tháng
(2021-10-06) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-17) |
27.17 | 145.12% | 978,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2016 |
11.50
|
12,900 | 11.50 | 11.50 | 11.50 | 11,420 | 12,900 | -0.0 | |
24/08/2016 |
11.50
|
9,300 | 11.50 | 11.50 | 11.50 | 3,500 | 9,300 | -0.1 | |
23/08/2016 |
11.50
|
600 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
22/08/2016 |
11.50
|
2,500 | 11.65 | 11.65 | 11.50 | 0 | 0 | 0 | |
19/08/2016 |
11.65
|
3,610 | 11.07 | 11.65 | 11.36 | 3,600 | 0 | 0.1 | |
18/08/2016 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/08/2016 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
16/08/2016 |
11.07
|
300 | 11.58 | 11.58 | 11.00 | 0 | 0 | 0 | |
15/08/2016 |
11.58
|
10 | 12.30 | 12.30 | 11.58 | 0 | 0 | 0 | |
12/08/2016 |
12.30
|
10 | 11.86 | 12.30 | 12.30 | 0 | 0 | 0 | |
11/08/2016 |
11.86
|
10 | 12.22 | 12.22 | 11.86 | 0 | 0 | 0 | |
10/08/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
09/08/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
08/08/2016 |
12.22
|
1,620 | 12.22 | 12.65 | 11.50 | 0 | 800 | -0.0 | |
05/08/2016 |
12.22
|
20 | 13.09 | 13.09 | 12.22 | 0 | 0 | 0 | |
04/08/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
03/08/2016 |
13.09
|
10 | 12.65 | 13.09 | 13.09 | 0 | 0 | 0 | |
02/08/2016 |
12.65
|
30 | 12.51 | 12.80 | 11.65 | 0 | 0 | 0 | |
01/08/2016 |
12.51
|
20 | 13.09 | 13.09 | 12.22 | 0 | 0 | 0 | |
29/07/2016 |
13.09
|
220 | 13.23 | 13.23 | 12.37 | 0 | 0 | 0 | |
28/07/2016 |
13.23
|
120 | 12.87 | 13.23 | 13.23 | 0 | 0 | 0 | |
27/07/2016 |
12.87
|
10 | 12.51 | 12.87 | 12.87 | 0 | 0 | 0 | |
26/07/2016 |
12.51
|
10 | 12.08 | 12.51 | 12.51 | 0 | 0 | 0 | |
25/07/2016 |
12.08
|
10 | 11.43 | 12.08 | 12.08 | 0 | 0 | 0 | |
22/07/2016 |
11.43
|
500 | 10.86 | 11.50 | 10.14 | 0 | 0 | 0 | |
21/07/2016 |
10.86
|
10 | 11.65 | 11.65 | 10.86 | 0 | 0 | 0 | |
20/07/2016 |
11.65
|
70 | 11.50 | 11.86 | 11.65 | 0 | 0 | 0 | |
19/07/2016 |
11.50
|
430 | 12.30 | 12.65 | 11.50 | 0 | 0 | 0 | |
18/07/2016 |
12.30
|
1,670 | 12.51 | 12.73 | 11.65 | 0 | 0 | 0 | |
15/07/2016 |
12.51
|
10,240 | 12.22 | 12.51 | 11.43 | 0 | 0 | 0 | |
14/07/2016 |
12.22
|
2,030 | 12.22 | 12.22 | 11.50 | 0 | 0 | 0 | |
13/07/2016 |
12.22
|
2,260 | 11.58 | 12.22 | 10.79 | 0 | 2,200 | -0.0 | |
12/07/2016 |
11.58
|
270 | 12.37 | 12.37 | 11.58 | 0 | 0 | 0 | |
11/07/2016 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 50,000 | 50,000 | 0 | |
08/07/2016 |
12.37
|
10 | 11.94 | 12.37 | 12.37 | 0 | 0 | 0 | |
07/07/2016 |
11.94
|
310 | 11.50 | 11.94 | 10.71 | 0 | 0 | 0 | |
06/07/2016 |
11.50
|
2,000 | 11.65 | 11.65 | 11.50 | 1,000 | 0 | 0.0 | |
05/07/2016 |
11.65
|
500 | 12.01 | 12.01 | 11.65 | 500 | 0 | 0.0 | |
04/07/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
01/07/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
30/06/2016 |
12.01
|
40 | 11.65 | 12.01 | 12.01 | 0 | 0 | 0 | |
29/06/2016 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
28/06/2016 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
27/06/2016 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
24/06/2016 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
23/06/2016 |
11.65
|
3,070 | 11.58 | 12.08 | 11.65 | 1,200 | 0 | 0.0 | |
22/06/2016 |
11.58
|
300 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
21/06/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
20/06/2016 |
11.58
|
10 | 12.44 | 12.44 | 11.58 | 0 | 0 | 0 | |
17/06/2016 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
16/06/2016 |
12.44
|
320 | 12.44 | 12.44 | 12.37 | 0 | 0 | 0 | |
15/06/2016 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
14/06/2016 |
12.44
|
210 | 12.01 | 12.44 | 12.30 | 0 | 0 | 0 | |
13/06/2016 |
12.01
|
10 | 11.65 | 12.01 | 12.01 | 0 | 0 | 0 | |
10/06/2016 |
11.65
|
90 | 12.51 | 12.51 | 11.65 | 0 | 0 | 0 | |
09/06/2016 |
12.51
|
10 | 12.08 | 12.51 | 12.51 | 0 | 0 | 0 | |
08/06/2016 |
12.08
|
510 | 11.79 | 12.08 | 11.58 | 0 | 0 | 0 | |
07/06/2016 |
11.79
|
650 | 12.65 | 13.23 | 11.79 | 0 | 0 | 0 | |
06/06/2016 |
12.65
|
30 | 13.09 | 13.09 | 12.22 | 0 | 0 | 0 | |
03/06/2016 |
13.09
|
30 | 13.23 | 13.30 | 13.09 | 0 | 0 | 0 | |
02/06/2016 |
13.23
|
30 | 12.87 | 13.23 | 12.87 | 0 | 0 | 0 | |
01/06/2016 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
31/05/2016 |
12.87
|
10 | 12.30 | 12.87 | 12.87 | 0 | 0 | 0 | |
30/05/2016 |
12.30
|
190 | 12.30 | 12.80 | 11.58 | 0 | 0 | 0 | |
27/05/2016 |
12.30
|
10 | 11.50 | 12.30 | 12.30 | 0 | 0 | 0 | |
26/05/2016 |
11.50
|
40 | 11.72 | 11.72 | 11.50 | 0 | 0 | 0 | |
25/05/2016 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
24/05/2016 |
11.72
|
140 | 11.43 | 11.72 | 10.79 | 0 | 0 | 0 | |
23/05/2016 |
11.43
|
20 | 10.86 | 11.43 | 10.93 | 0 | 0 | 0 | |
20/05/2016 |
10.86
|
690 | 11.50 | 11.50 | 10.86 | 0 | 0 | 0 | |
19/05/2016 |
11.50
|
890 | 11.79 | 12.51 | 11.22 | 0 | 0 | 0 | |
18/05/2016 |
11.79
|
40 | 11.07 | 11.79 | 10.86 | 0 | 0 | 0 | |
17/05/2016 |
11.07
|
10 | 11.50 | 11.50 | 11.07 | 0 | 0 | 0 | |
16/05/2016 |
11.50
|
1,320 | 11.14 | 11.50 | 11.50 | 0 | 0 | 0 | |
13/05/2016 |
11.14
|
10,490 | 11.58 | 12.22 | 11.14 | 360 | 0 | 0.0 | |
12/05/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/05/2016 |
11.58
|
5,440 | 10.93 | 11.58 | 11.58 | 5,440 | 200 | 0.1 | |
10/05/2016 |
10.93
|
230 | 11.61 | 11.89 | 10.93 | 0 | 0 | 0 | |
09/05/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 287,140 | 287,140 | 0 | |
06/05/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
05/05/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
04/05/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
29/04/2016 |
11.61
|
150 | 11.00 | 11.61 | 11.61 | 0 | 0 | 0 | |
28/04/2016 |
11.00
|
300 | 11.41 | 11.41 | 11.00 | 300 | 0 | 0.0 | |
27/04/2016 |
11.41
|
10 | 11.68 | 11.68 | 11.41 | 0 | 0 | 0 | |
26/04/2016 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
25/04/2016 |
11.68
|
1,050 | 12.43 | 12.43 | 11.61 | 0 | 0 | 0 | |
22/04/2016 |
12.43
|
10 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
21/04/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
20/04/2016 |
12.43
|
10 | 11.89 | 12.43 | 12.43 | 0 | 0 | 0 | |
19/04/2016 |
11.89
|
10 | 11.75 | 11.89 | 11.89 | 0 | 0 | 0 | |
15/04/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
14/04/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
13/04/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
12/04/2016 |
11.75
|
2,490 | 11.89 | 11.89 | 11.75 | 0 | 0 | 0 | |
11/04/2016 |
11.89
|
10 | 12.64 | 12.64 | 11.89 | 0 | 0 | 0 | |
08/04/2016 |
12.64
|
10 | 11.95 | 12.64 | 12.64 | 0 | 0 | 0 | |
07/04/2016 |
11.95
|
300 | 11.95 | 11.95 | 11.41 | 190 | 290 | -0.0 | |
06/04/2016 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
05/04/2016 |
11.95
|
1,200 | 11.95 | 12.30 | 11.95 | 200 | 0 | 0.0 |