Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
9.23
|
2,600 | 7.91 | 9.23 | 7.58 | 0 | 0 | 0 | |
19/09/2016 |
8.57
|
500 | 8.24 | 8.57 | 8.24 | 0 | 0 | 0 | |
16/09/2016 |
8.37
|
6,000 | 7.38 | 8.37 | 7.38 | 0 | 0 | 0 | |
15/09/2016 |
7.25
|
1,600 | 7.58 | 7.58 | 7.19 | 0 | 800 | -0.0 | |
14/09/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
13/09/2016 |
6.59
|
500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
12/09/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/09/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
08/09/2016 |
6.92
|
12,500 | 7.25 | 7.25 | 6.92 | 0 | 0 | 0 | |
07/09/2016 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/09/2016 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
05/09/2016 |
7.58
|
600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
01/09/2016 |
6.59
|
600 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
31/08/2016 |
6.26
|
6,500 | 6.59 | 6.59 | 6.26 | 0 | 0 | 0 | |
30/08/2016 |
7.25
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
29/08/2016 |
7.25
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/08/2016 |
7.25
|
12,500 | 7.25 | 7.25 | 7.05 | 0 | 0 | 0 | |
25/08/2016 |
8.24
|
9,800 | 8.31 | 8.31 | 8.24 | 0 | 0 | 0 | |
24/08/2016 |
9.49
|
300 | 8.90 | 9.49 | 8.90 | 0 | 0 | 0 | |
23/08/2016 |
8.24
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/08/2016 |
8.24
|
5,600 | 8.57 | 8.57 | 8.24 | 0 | 0 | 0 | |
19/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
18/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
16/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
15/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
12/08/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
11/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
10/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
08/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
05/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
04/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
03/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
02/08/2016 |
8.70
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
01/08/2016 |
8.70
|
4,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
29/07/2016 |
8.57
|
8,300 | 8.90 | 8.90 | 8.57 | 0 | 0 | 0 | |
28/07/2016 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
27/07/2016 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
26/07/2016 |
8.57
|
5,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/07/2016 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
22/07/2016 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
21/07/2016 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
20/07/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
19/07/2016 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
18/07/2016 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
15/07/2016 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
14/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/07/2016 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
13/07/2016 |
9.56
|
23,900 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
12/07/2016 |
10.58
|
200 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
11/07/2016 |
9.56
|
4,500 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
08/07/2016 |
9.56
|
5,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
07/07/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
06/07/2016 |
9.56
|
5,800 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
05/07/2016 |
9.56
|
2,900 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
04/07/2016 |
9.56
|
600 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
01/07/2016 |
9.56
|
11,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
30/06/2016 |
9.56
|
2,800 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
29/06/2016 |
9.56
|
5,400 | 9.69 | 9.69 | 9.56 | 0 | 0 | 0 | |
28/06/2016 |
10.83
|
8,800 | 11.15 | 11.15 | 10.83 | 0 | 0 | 0 | |
27/06/2016 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
24/06/2016 |
9.56
|
1,500 | 10.20 | 10.20 | 9.56 | 0 | 0 | 0 | |
23/06/2016 |
11.15
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
22/06/2016 |
11.15
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
21/06/2016 |
11.15
|
300 | 9.56 | 11.15 | 9.56 | 0 | 0 | 0 | |
20/06/2016 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
17/06/2016 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
16/06/2016 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
15/06/2016 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
14/06/2016 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
13/06/2016 |
11.47
|
3,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
10/06/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
09/06/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
08/06/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
07/06/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
06/06/2016 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
03/06/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
02/06/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
01/06/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
31/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
30/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
27/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
26/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
25/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
24/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
23/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
20/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
19/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
18/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
17/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
16/05/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
13/05/2016 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
12/05/2016 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
11/05/2016 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
10/05/2016 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
09/05/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
06/05/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
05/05/2016 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
04/05/2016 |
10.26
|
200 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
29/04/2016 |
11.28
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |