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) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
20/09/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
19/09/2016 |
11.14
|
106 | 10.98 | 11.14 | 11.14 | 100 | 0 | 0.0 | |
16/09/2016 |
10.98
|
3,100 | 11.14 | 11.30 | 10.98 | 700 | 0 | 0.0 | |
15/09/2016 |
11.14
|
712 | 11.24 | 11.24 | 11.14 | 0 | 0 | 0 | |
14/09/2016 |
11.24
|
20 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
13/09/2016 |
11.24
|
310 | 11.14 | 11.24 | 11.03 | 100 | 0 | 0.0 | |
12/09/2016 |
11.14
|
23 | 11.14 | 11.14 | 11.14 | 23 | 0 | 0.0 | |
09/09/2016 |
11.14
|
5,810 | 11.24 | 11.45 | 11.14 | 300 | 0 | 0.0 | |
08/09/2016 |
11.24
|
3,340 | 11.14 | 11.35 | 11.14 | 200 | 0 | 0.0 | |
07/09/2016 |
11.14
|
5,600 | 11.35 | 11.45 | 11.14 | 200 | 200 | 0 | |
06/09/2016 |
11.35
|
1,300 | 11.50 | 11.50 | 10.98 | 400 | 0 | 0.0 | |
05/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
01/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
31/08/2016 |
11.50
|
105 | 11.03 | 11.50 | 11.50 | 100 | 0 | 0.0 | |
30/08/2016 |
11.03
|
600 | 11.24 | 11.35 | 11.03 | 100 | 0 | 0.0 | |
29/08/2016 |
11.24
|
2,100 | 11.40 | 11.40 | 11.24 | 100 | 0 | 0.0 | |
26/08/2016 |
11.40
|
6,107 | 11.24 | 11.61 | 11.24 | 1,100 | 0 | 0.0 | |
25/08/2016 |
11.24
|
203 | 11.24 | 11.45 | 11.24 | 200 | 100 | 0.0 | |
24/08/2016 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
23/08/2016 |
11.24
|
400 | 11.30 | 11.30 | 11.24 | 0 | 0 | 0 | |
22/08/2016 |
11.30
|
700 | 11.30 | 11.45 | 11.19 | 400 | 100 | 0.0 | |
19/08/2016 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 200 | 0 | 0.0 | |
18/08/2016 |
11.30
|
488 | 11.30 | 11.30 | 11.30 | 400 | 0 | 0.0 | |
17/08/2016 |
11.30
|
435 | 11.30 | 11.35 | 11.30 | 200 | 0 | 0.0 | |
16/08/2016 |
11.30
|
8,900 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 | |
15/08/2016 |
11.40
|
600 | 11.24 | 11.56 | 11.24 | 400 | 0 | 0.0 | |
12/08/2016 |
11.24
|
500 | 11.98 | 11.98 | 11.24 | 100 | 0 | 0.0 | |
11/08/2016 |
11.98
|
2,300 | 11.98 | 12.24 | 11.40 | 1,100 | 0 | 0.0 | |
10/08/2016 |
11.98
|
500 | 12.45 | 12.45 | 11.50 | 300 | 0 | 0.0 | |
09/08/2016 |
12.45
|
999 | 12.50 | 12.71 | 11.50 | 400 | 0 | 0.0 | |
08/08/2016 |
12.50
|
3,300 | 11.50 | 12.65 | 11.45 | 2,000 | 0 | 0.0 | |
05/08/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
04/08/2016 |
11.50
|
20 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
03/08/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
02/08/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
01/08/2016 |
11.50
|
378 | 11.35 | 11.50 | 11.30 | 300 | 0 | 0.0 | |
29/07/2016 |
11.35
|
500 | 11.30 | 11.35 | 11.35 | 500 | 0 | 0.0 | |
28/07/2016 |
11.30
|
907 | 11.40 | 11.50 | 11.30 | 500 | 0 | 0.0 | |
27/07/2016 |
11.40
|
1,000 | 11.14 | 11.50 | 11.30 | 1,000 | 0 | 0.0 | |
26/07/2016 |
11.14
|
37,218 | 10.82 | 11.14 | 10.72 | 36,000 | 30,100 | 0.1 | |
25/07/2016 |
10.82
|
17,700 | 10.82 | 10.98 | 10.82 | 3,400 | 7,200 | -0.1 | |
22/07/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
21/07/2016 |
10.82
|
700 | 10.82 | 11.19 | 10.82 | 200 | 100 | 0.0 | |
20/07/2016 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 100 | 100 | 0 | |
19/07/2016 |
10.82
|
200 | 11.24 | 11.50 | 10.82 | 100 | 100 | 0.0 | |
18/07/2016 |
11.24
|
100 | 10.77 | 11.24 | 11.24 | 100 | 0 | 0.0 | |
15/07/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
14/07/2016 |
10.77
|
382 | 10.82 | 11.24 | 10.77 | 200 | 0 | 0.0 | |
13/07/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
12/07/2016 |
10.82
|
300 | 11.09 | 11.09 | 10.82 | 300 | 300 | 0 | |
11/07/2016 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
08/07/2016 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
07/07/2016 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
06/07/2016 |
11.09
|
400 | 11.50 | 11.50 | 11.09 | 400 | 0 | 0.0 | |
05/07/2016 |
11.50
|
3,100 | 10.98 | 11.50 | 10.82 | 2,600 | 3,000 | -0.0 | |
04/07/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
01/07/2016 |
10.98
|
100 | 10.77 | 10.98 | 10.98 | 100 | 0 | 0.0 | |
30/06/2016 |
10.77
|
2,000 | 10.82 | 10.82 | 10.51 | 100 | 0 | 0.0 | |
29/06/2016 |
10.82
|
300 | 10.88 | 10.88 | 10.82 | 100 | 300 | -0.0 | |
28/06/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
27/06/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
24/06/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
23/06/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
22/06/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
21/06/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
20/06/2016 |
10.88
|
5,300 | 10.72 | 10.88 | 10.77 | 100 | 5,000 | -0.1 | |
17/06/2016 |
10.72
|
300 | 10.62 | 10.72 | 10.72 | 300 | 0 | 0.0 | |
16/06/2016 |
10.62
|
400 | 10.67 | 10.67 | 10.04 | 100 | 0 | 0.0 | |
15/06/2016 |
10.67
|
100 | 10.46 | 10.67 | 10.67 | 100 | 0 | 0.0 | |
14/06/2016 |
10.46
|
2,400 | 10.67 | 10.72 | 10.04 | 200 | 0 | 0.0 | |
13/06/2016 |
10.67
|
1,300 | 10.51 | 10.72 | 10.46 | 300 | 0 | 0.0 | |
10/06/2016 |
10.51
|
1,200 | 10.62 | 10.62 | 10.04 | 200 | 0 | 0.0 | |
09/06/2016 |
10.62
|
1,100 | 10.46 | 10.72 | 9.57 | 200 | 0 | 0.0 | |
08/06/2016 |
10.46
|
1,100 | 10.46 | 10.72 | 10.46 | 100 | 0 | 0.0 | |
07/06/2016 |
10.46
|
1,100 | 10.82 | 10.82 | 10.46 | 0 | 0 | 0 | |
06/06/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
03/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/06/2016 |
10.82
|
600 | 10.98 | 10.98 | 10.09 | 300 | 200 | 0.0 | |
02/06/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
01/06/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
31/05/2016 |
10.98
|
6,500 | 10.38 | 10.98 | 10.23 | 6,500 | 6,000 | 0.0 | |
30/05/2016 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
27/05/2016 |
10.38
|
5,500 | 9.98 | 10.38 | 9.98 | 2,600 | 200 | 0.0 | |
26/05/2016 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
25/05/2016 |
9.98
|
100 | 10.08 | 10.08 | 9.98 | 0 | 0 | 0 | |
24/05/2016 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
23/05/2016 |
10.08
|
700 | 10.08 | 10.08 | 10.08 | 100 | 0 | 0.0 | |
20/05/2016 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
19/05/2016 |
10.08
|
100 | 10.33 | 10.33 | 10.08 | 0 | 0 | 0 | |
18/05/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
17/05/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
16/05/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
13/05/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
12/05/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
11/05/2016 |
10.33
|
2,400 | 9.83 | 10.33 | 9.83 | 1,800 | 100 | 0.0 | |
10/05/2016 |
9.83
|
100 | 9.63 | 9.83 | 9.83 | 100 | 0 | 0.0 | |
09/05/2016 |
9.63
|
100 | 9.83 | 9.83 | 9.63 | 0 | 0 | 0 | |
06/05/2016 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
05/05/2016 |
9.83
|
3,700 | 9.58 | 9.83 | 9.78 | 100 | 0 | 0.0 | |
04/05/2016 |
9.58
|
100 | 9.93 | 9.93 | 9.58 | 0 | 0 | 0 |