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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2016 |
8.37
|
420 | 8.06 | 8.37 | 8.37 | 0 | 0 | 0 | |
09/09/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/09/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/09/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
06/09/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
05/09/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
01/09/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
31/08/2016 |
8.06
|
500 | 8.37 | 8.37 | 8.06 | 0 | 0 | 0 | |
30/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/08/2016 |
8.37
|
8,200 | 8.21 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/08/2016 |
8.21
|
4,000 | 8.21 | 8.37 | 8.21 | 0 | 0 | 0 | |
24/08/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
23/08/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
22/08/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
19/08/2016 |
8.21
|
13,900 | 8.16 | 8.21 | 8.21 | 0 | 0 | 0 | |
18/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
17/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
16/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
15/08/2016 |
8.16
|
10 | 8.32 | 8.32 | 8.16 | 0 | 0 | 0 | |
12/08/2016 |
8.32
|
11,300 | 8.32 | 8.37 | 8.32 | 0 | 0 | 0 | |
11/08/2016 |
8.32
|
19,130 | 8.32 | 8.62 | 8.32 | 18,190 | 0 | 0.3 | |
10/08/2016 |
8.32
|
10 | 7.86 | 8.32 | 8.32 | 0 | 0 | 0 | |
09/08/2016 |
7.86
|
1,530 | 7.61 | 7.86 | 7.61 | 0 | 0 | 0 | |
08/08/2016 |
7.61
|
100 | 8.11 | 8.11 | 7.61 | 0 | 0 | 0 | |
05/08/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
04/08/2016 |
8.11
|
1,300 | 8.37 | 8.37 | 8.11 | 0 | 0 | 0 | |
03/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
01/08/2016 |
8.37
|
16,320 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/07/2016 |
8.37
|
1,500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
27/07/2016 |
8.37
|
10,180 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
21/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
20/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
19/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
15/07/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/07/2016 |
8.37
|
3,030 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
13/07/2016 |
8.62
|
260 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/07/2016 |
8.62
|
80 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/07/2016 |
8.62
|
6,000 | 8.06 | 8.62 | 8.62 | 0 | 0 | 0 | |
08/07/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/07/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
06/07/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
05/07/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
04/07/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
01/07/2016 |
8.06
|
40 | 8.01 | 8.06 | 8.06 | 0 | 0 | 0 | |
30/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
29/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
28/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
27/06/2016 |
8.01
|
10 | 8.11 | 8.11 | 8.01 | 0 | 0 | 0 | |
24/06/2016 |
8.11
|
580 | 7.96 | 8.11 | 8.11 | 0 | 0 | 0 | |
23/06/2016 |
7.96
|
660 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
22/06/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
21/06/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
20/06/2016 |
7.96
|
10,010 | 7.77 | 8.11 | 7.96 | 0 | 0 | 0 | |
17/06/2016 |
7.77
|
4,000 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 | |
16/06/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
15/06/2016 |
7.96
|
6,000 | 7.91 | 7.96 | 7.87 | 0 | 0 | 0 | |
14/06/2016 |
7.91
|
9,400 | 7.87 | 8.11 | 7.91 | 0 | 0 | 0 | |
13/06/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
10/06/2016 |
7.87
|
10,590 | 7.87 | 8.11 | 7.82 | 0 | 0 | 0 | |
09/06/2016 |
7.87
|
10,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/06/2016 |
7.87
|
2,000 | 7.82 | 7.87 | 7.87 | 0 | 0 | 0 | |
07/06/2016 |
7.82
|
10,000 | 7.72 | 7.82 | 7.82 | 0 | 0 | 0 | |
06/06/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
03/06/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
02/06/2016 |
7.72
|
10,000 | 7.62 | 7.72 | 7.72 | 0 | 0 | 0 | |
01/06/2016 |
7.62
|
2,800 | 7.87 | 7.87 | 7.62 | 0 | 0 | 0 | |
31/05/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
30/05/2016 |
7.87
|
10,000 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 | |
27/05/2016 |
8.06
|
100 | 8.11 | 8.11 | 8.06 | 0 | 0 | 0 | |
26/05/2016 |
8.11
|
500 | 8.06 | 8.11 | 8.11 | 0 | 0 | 0 | |
25/05/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
24/05/2016 |
8.06
|
10 | 7.57 | 8.06 | 8.06 | 0 | 0 | 0 | |
23/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
20/05/2016 |
7.57
|
7,050 | 7.57 | 7.87 | 7.57 | 0 | 0 | 0 | |
19/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
18/05/2016 |
7.57
|
2,400 | 7.42 | 7.57 | 7.57 | 0 | 0 | 0 | |
17/05/2016 |
7.42
|
5,000 | 7.37 | 7.42 | 7.42 | 0 | 0 | 0 | |
16/05/2016 |
7.37
|
8,000 | 7.62 | 7.62 | 7.37 | 0 | 0 | 0 | |
13/05/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
12/05/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
11/05/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
10/05/2016 |
7.62
|
3,000 | 7.52 | 7.62 | 7.62 | 0 | 0 | 0 | |
09/05/2016 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
06/05/2016 |
7.52
|
10,000 | 7.47 | 7.52 | 7.52 | 0 | 0 | 0 | |
05/05/2016 |
7.47
|
1,890 | 7.96 | 7.96 | 7.47 | 0 | 0 | 0 | |
04/05/2016 |
7.96
|
100 | 7.47 | 7.96 | 7.96 | 0 | 0 | 0 | |
29/04/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/04/2016 |
7.47
|
10,000 | 7.37 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/04/2016 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
26/04/2016 |
7.37
|
5,000 | 7.13 | 7.37 | 7.37 | 0 | 0 | 0 | |
25/04/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
22/04/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
21/04/2016 |
7.13
|
12,000 | 7.18 | 7.18 | 7.13 | 0 | 0 | 0 |