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) |
1.85 | 4.59% | 981,700 | -30,700 | -1.3 |
39.65
42.50
42.30
|
2 tháng
(2024-07-22) |
-4.45 | -9.55% | 1,572,500 | -38,900 | -1.6 |
39
46.60
42.30
|
3 tháng
(2024-06-24) |
-6.45 | -13.27% | 2,394,400 | -40,600 | -1.7 |
39
48.95
42.30
|
6 tháng
(2024-03-25) |
0.65 | 1.57% | 6,253,500 | -12,892 | -0.4 |
39
48.95
42.30
|
12 tháng
(2023-09-26) |
15.05 | 55.54% | 13,577,500 | -796,876 | -22.6 |
24.10
48.95
42.30
|
24 tháng
(2022-10-03) |
14.74 | 53.75% | 25,949,500 | -773,913 | -20.8 |
16.91
48.95
42.30
|
36 tháng
(2021-10-06) |
-3.76 | -8.19% | 75,492,800 | -517,286 | -6.4 |
16.91
59.22
42.30
|
60 tháng
(2019-10-17) |
0.41 | 0.99% | 191,229,430 | -1,051,046 | -31.5 |
16.91
59.22
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/09/2016 |
9.84
|
6,500 | 9.73 | 10.01 | 9.77 | 0 | 1,010 | -0.0 | |
16/09/2016 |
9.73
|
3,360 | 9.73 | 9.77 | 9.62 | 0 | 0 | 0 | |
15/09/2016 |
9.73
|
17,630 | 9.80 | 9.86 | 9.55 | 0 | 2,510 | -0.1 | |
14/09/2016 |
9.80
|
15,610 | 9.77 | 9.84 | 9.64 | 0 | 0 | 0 | |
13/09/2016 |
9.77
|
17,500 | 9.73 | 9.80 | 9.57 | 0 | 0 | 0 | |
12/09/2016 |
9.73
|
23,340 | 10.07 | 10.07 | 9.57 | 0 | 4,630 | -0.2 | |
09/09/2016 |
10.07
|
31,890 | 10.20 | 10.20 | 10 | 0 | 14,420 | -0.6 | |
08/09/2016 |
10.20
|
73,890 | 9.89 | 10.41 | 9.91 | 0 | 37,060 | -1.7 | |
07/09/2016 |
9.89
|
37,120 | 9.91 | 9.95 | 9.73 | 0 | 20,000 | -0.9 | |
06/09/2016 |
9.91
|
69,210 | 9.62 | 10.09 | 9.84 | 0 | 27,880 | -1.2 | |
05/09/2016 |
9.62
|
45,860 | 9.57 | 9.71 | 9.55 | 100 | 28,950 | -1.2 | |
01/09/2016 |
9.57
|
29,940 | 9.62 | 9.73 | 9.50 | 10 | 22,270 | -0.9 | |
31/08/2016 |
9.62
|
45,680 | 9.46 | 9.68 | 9.41 | 0 | 26,000 | -1.1 | |
30/08/2016 |
9.46
|
38,510 | 9.46 | 9.50 | 9.39 | 0 | 15,390 | -0.6 | |
29/08/2016 |
9.46
|
36,860 | 9.64 | 9.64 | 9.46 | 0 | 17,400 | -0.7 | |
26/08/2016 |
9.64
|
43,730 | 9.50 | 9.73 | 9.46 | 0 | 19,680 | -0.8 | |
25/08/2016 |
9.50
|
37,190 | 9.43 | 9.50 | 9.41 | 0 | 17,930 | -0.7 | |
24/08/2016 |
9.43
|
44,430 | 9.41 | 9.86 | 9.34 | 5,000 | 24,890 | -0.8 | |
23/08/2016 |
9.41
|
42,740 | 9.59 | 9.66 | 9.41 | 0 | 6,540 | -0.3 | |
22/08/2016 |
9.59
|
65,770 | 10.09 | 10.09 | 9.41 | 0 | 33,220 | -1.4 | |
19/08/2016 |
10.09
|
24,410 | 10.41 | 10.41 | 10.02 | 0 | 9,150 | -0.4 | |
18/08/2016 |
10.41
|
45,870 | 10.41 | 10.41 | 10.36 | 0 | 32,120 | -1.5 | |
17/08/2016 |
10.41
|
116,030 | 10.14 | 10.61 | 10.14 | 0 | 102,620 | -4.7 | |
16/08/2016 |
10.14
|
42,060 | 10.14 | 10.18 | 10.07 | 0 | 17,520 | -0.8 | |
15/08/2016 |
10.14
|
34,850 | 10.18 | 10.20 | 10.14 | 6,480 | 19,630 | -0.6 | |
12/08/2016 |
10.18
|
26,890 | 10.54 | 10.54 | 10.18 | 0 | 8,250 | -0.4 | |
11/08/2016 |
10.54
|
29,200 | 10.16 | 10.75 | 10.18 | 0 | 0 | 0 | |
10/08/2016 |
10.16
|
70,620 | 9.62 | 10.18 | 9.62 | 0 | 0 | 0 | |
09/08/2016 |
9.62
|
8,890 | 9.62 | 9.64 | 9.50 | 0 | 0 | 0 | |
08/08/2016 |
9.62
|
5,760 | 9.50 | 9.68 | 9.28 | 0 | 0 | 0 | |
05/08/2016 |
9.50
|
3,980 | 9.64 | 9.66 | 9.39 | 0 | 0 | 0 | |
04/08/2016 |
9.64
|
30,010 | 9.62 | 9.73 | 9.50 | 0 | 0 | 0 | |
03/08/2016 |
9.62
|
38,830 | 9.25 | 9.62 | 9.21 | 0 | 0 | 0 | |
02/08/2016 |
9.25
|
17,300 | 9.28 | 9.30 | 9.10 | 0 | 0 | 0 | |
01/08/2016 |
9.28
|
24,520 | 9.57 | 9.57 | 9.23 | 0 | 0 | 0 | |
29/07/2016 |
9.57
|
35,430 | 9.64 | 9.64 | 9.41 | 7,000 | 0 | 0.3 | |
28/07/2016 |
9.64
|
31,240 | 9.05 | 9.68 | 8.94 | 0 | 0 | 0 | |
27/07/2016 |
9.05
|
11,670 | 9.43 | 9.43 | 8.94 | 0 | 0 | 0 | |
26/07/2016 |
9.43
|
210 | 9.28 | 9.43 | 9.43 | 0 | 0 | 0 | |
25/07/2016 |
9.28
|
7,070 | 8.94 | 9.28 | 8.85 | 0 | 0 | 0 | |
22/07/2016 |
8.94
|
15,720 | 9.05 | 9.05 | 8.60 | 0 | 0 | 0 | |
21/07/2016 |
9.05
|
4,350 | 9.50 | 9.82 | 9.05 | 0 | 0 | 0 | |
20/07/2016 |
9.50
|
3,050 | 9.52 | 9.52 | 9.28 | 0 | 0 | 0 | |
19/07/2016 |
9.52
|
7,400 | 9.52 | 9.71 | 9.50 | 0 | 0 | 0 | |
18/07/2016 |
9.52
|
72,970 | 8.91 | 9.52 | 8.62 | 0 | 0 | 0 | |
15/07/2016 |
8.91
|
6,330 | 8.82 | 8.94 | 8.80 | 0 | 0 | 0 | |
14/07/2016 |
8.82
|
13,720 | 8.87 | 8.87 | 8.73 | 0 | 0 | 0 | |
13/07/2016 |
8.87
|
21,910 | 9.05 | 9.05 | 8.73 | 0 | 0 | 0 | |
12/07/2016 |
9.05
|
7,140 | 8.94 | 9.05 | 8.85 | 0 | 0 | 0 | |
11/07/2016 |
8.94
|
8,790 | 8.94 | 9.46 | 8.94 | 0 | 0 | 0 | |
08/07/2016 |
8.94
|
11,010 | 9.50 | 9.50 | 8.89 | 0 | 0 | 0 | |
07/07/2016 |
9.50
|
30,140 | 9.39 | 9.82 | 9.39 | 0 | 0 | 0 | |
06/07/2016 |
9.39
|
37,990 | 8.78 | 9.39 | 9.23 | 0 | 700 | -0.0 | |
05/07/2016 |
8.78
|
30,070 | 8.21 | 8.78 | 8.71 | 0 | 0 | 0 | |
04/07/2016 |
8.21
|
37,920 | 7.69 | 8.21 | 7.92 | 0 | 0 | 0 | |
01/07/2016 |
7.69
|
6,860 | 7.69 | 8.12 | 7.67 | 0 | 0 | 0 | |
30/06/2016 |
7.69
|
24,370 | 7.51 | 7.92 | 7.56 | 0 | 0 | 0 | |
29/06/2016 |
7.51
|
60 | 7.35 | 7.67 | 7.51 | 10 | 0 | 0.0 | |
28/06/2016 |
7.35
|
5,320 | 7.31 | 7.47 | 7.35 | 0 | 0 | 0 | |
27/06/2016 |
7.31
|
1,370 | 7.24 | 7.71 | 7.31 | 0 | 0 | 0 | |
24/06/2016 |
7.24
|
13,710 | 7.42 | 7.53 | 7.24 | 0 | 0 | 0 | |
23/06/2016 |
7.42
|
2,200 | 7.60 | 7.69 | 7.42 | 0 | 30 | -0.0 | |
22/06/2016 |
7.60
|
1,990 | 7.58 | 7.76 | 7.58 | 0 | 0 | 0 | |
21/06/2016 |
7.58
|
430 | 7.71 | 7.71 | 7.58 | 0 | 0 | 0 | |
20/06/2016 |
7.71
|
280 | 7.49 | 7.74 | 7.42 | 10 | 0 | 0.0 | |
17/06/2016 |
7.49
|
13,570 | 7.69 | 7.69 | 7.49 | 0 | 0 | 0 | |
16/06/2016 |
7.69
|
6,100 | 7.69 | 7.69 | 7.69 | 10 | 0 | 0.0 | |
15/06/2016 |
7.69
|
3,790 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 | |
14/06/2016 |
7.81
|
15,610 | 7.71 | 7.81 | 7.69 | 0 | 500 | -0.0 | |
13/06/2016 |
7.71
|
6,620 | 7.51 | 7.92 | 7.69 | 0 | 190 | -0.0 | |
10/06/2016 |
7.51
|
6,300 | 7.38 | 7.69 | 7.51 | 0 | 900 | -0.0 | |
09/06/2016 |
7.38
|
1,310 | 7.24 | 7.51 | 7.38 | 110 | 910 | -0.0 | |
08/06/2016 |
7.24
|
4,310 | 7.53 | 7.58 | 7.24 | 0 | 0 | 0 | |
07/06/2016 |
7.53
|
70 | 7.69 | 7.69 | 7.53 | 0 | 0 | 0 | |
06/06/2016 |
7.69
|
11,290 | 7.35 | 7.74 | 7.47 | 0 | 0 | 0 | |
03/06/2016 |
7.35
|
102,010 | 7.15 | 7.35 | 7.15 | 2,500 | 110 | 0.1 | |
02/06/2016 |
7.15
|
2,040 | 7.10 | 7.15 | 7.04 | 0 | 0 | 0 | |
01/06/2016 |
7.10
|
210 | 7.01 | 7.26 | 7.10 | 0 | 0 | 0 | |
31/05/2016 |
7.01
|
8,560 | 7.24 | 7.24 | 7.01 | 20 | 0 | 0.0 | |
30/05/2016 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/05/2016 |
7.24
|
12,510 | 7.01 | 7.24 | 7.01 | 0 | 0 | 0 | |
26/05/2016 |
7.01
|
1,000 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 | |
25/05/2016 |
7.17
|
5,420 | 6.92 | 7.17 | 7.01 | 10 | 0 | 0.0 | |
24/05/2016 |
6.92
|
2,760 | 7.31 | 7.31 | 6.92 | 0 | 0 | 0 | |
23/05/2016 |
7.31
|
1,610 | 6.97 | 7.31 | 7.01 | 0 | 0 | 0 | |
20/05/2016 |
6.97
|
15,520 | 7.47 | 7.47 | 6.97 | 600 | 0 | 0.0 | |
19/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/05/2016 |
7.47
|
20 | 7.24 | 7.58 | 7.47 | 0 | 0 | 0 | |
18/05/2016 |
7.24
|
7,400 | 7.46 | 7.46 | 7.17 | 0 | 0 | 0 | |
17/05/2016 |
7.46
|
2,010 | 7.24 | 7.46 | 7.24 | 10 | 0 | 0.0 | |
16/05/2016 |
7.24
|
30 | 7.35 | 7.67 | 7.24 | 10 | 0 | 0.0 | |
13/05/2016 |
7.35
|
4,210 | 7.46 | 7.46 | 7.24 | 0 | 0 | 0 | |
12/05/2016 |
7.46
|
10 | 7.35 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/05/2016 |
7.35
|
4,010 | 7.13 | 7.39 | 7.35 | 0 | 0 | 0 | |
10/05/2016 |
7.13
|
450 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 | |
09/05/2016 |
7.30
|
2,610 | 7.46 | 7.46 | 7.24 | 0 | 0 | 0 | |
06/05/2016 |
7.46
|
10 | 7.33 | 7.46 | 7.46 | 10 | 0 | 0.0 | |
05/05/2016 |
7.33
|
60 | 7.24 | 7.33 | 7.24 | 10 | 0 | 0.0 | |
04/05/2016 |
7.24
|
1,750 | 7.13 | 7.24 | 7.22 | 0 | 0 | 0 | |
29/04/2016 |
7.13
|
510 | 7.13 | 7.54 | 7.13 | 10 | 0 | 0.0 | |
28/04/2016 |
7.13
|
5,080 | 7.11 | 7.24 | 7.13 | 0 | 0 | 0 |