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) |
-0.20 | -0.67% | 175,300 | 25,800 | 0.8 |
29.60
30.10
29.80
|
2 tháng
(2024-07-22) |
-0.50 | -1.65% | 638,700 | 37,000 | 1.1 |
29.40
30.40
29.80
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 1,413,700 | 231,400 | 7.1 |
29.40
30.70
29.80
|
6 tháng
(2024-03-25) |
0.10 | 0.34% | 3,808,100 | 949,910 | 28.5 |
28.50
31.80
29.80
|
12 tháng
(2023-09-26) |
4.96 | 19.98% | 5,978,700 | 1,419,517 | 41.0 |
24.55
31.80
29.80
|
24 tháng
(2022-10-03) |
6.09 | 25.70% | 8,865,916 | 1,731,667 | 49.3 |
20.84
31.80
29.80
|
36 tháng
(2021-10-06) |
6.53 | 28.05% | 20,070,124 | 1,592,992 | 48.3 |
20.84
33
29.80
|
60 tháng
(2019-10-17) |
11.27 | 60.86% | 25,262,516 | 1,237,992 | 38.1 |
14.56
33
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
9.46
|
200 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
19/09/2016 |
9.46
|
23,000 | 9.17 | 9.46 | 9.46 | 0 | 0 | 0 | |
16/09/2016 |
9.17
|
1,100 | 9.46 | 9.46 | 9.17 | 0 | 0 | 0 | |
15/09/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
14/09/2016 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
13/09/2016 |
9.46
|
600 | 9.39 | 9.46 | 9.46 | 600 | 0 | 0.0 | |
12/09/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
09/09/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
08/09/2016 |
9.39
|
3,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
07/09/2016 |
9.39
|
700 | 9.46 | 9.46 | 9.39 | 0 | 0 | 0 | |
06/09/2016 |
9.46
|
2,600 | 10.19 | 10.19 | 9.46 | 2,400 | 0 | 0.1 | |
05/09/2016 |
10.19
|
200 | 9.28 | 10.19 | 10.19 | 0 | 0 | 0 | |
01/09/2016 |
9.28
|
0 | 9.31 | 9.28 | 9.28 | 0 | 0 | 0 | |
31/08/2016 |
9.31
|
5,900 | 9.20 | 9.31 | 9.28 | 0 | 0 | 0 | |
30/08/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
29/08/2016 |
9.20
|
7,000 | 9.24 | 9.24 | 9.20 | 0 | 0 | 0 | |
26/08/2016 |
9.24
|
7,000 | 9.28 | 9.28 | 9.24 | 0 | 0 | 0 | |
25/08/2016 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
24/08/2016 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
23/08/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/08/2016 |
9.28
|
2,000 | 9.17 | 9.28 | 9.28 | 0 | 0 | 0 | |
22/08/2016 |
9.17
|
11,900 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 | |
19/08/2016 |
9.17
|
1,200 | 9.06 | 9.17 | 9.13 | 0 | 0 | 0 | |
18/08/2016 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
17/08/2016 |
9.06
|
5,400 | 9.10 | 9.10 | 9.06 | 0 | 0 | 0 | |
16/08/2016 |
9.10
|
1,200 | 8.99 | 9.10 | 9.10 | 0 | 0 | 0 | |
15/08/2016 |
8.99
|
1,500 | 8.99 | 9.02 | 7.85 | 0 | 0 | 0 | |
12/08/2016 |
8.99
|
6,300 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 | |
11/08/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
10/08/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
09/08/2016 |
9.17
|
9,500 | 9.13 | 9.17 | 9.17 | 0 | 0 | 0 | |
08/08/2016 |
9.13
|
0 | 9.10 | 9.13 | 9.13 | 0 | 0 | 0 | |
05/08/2016 |
9.10
|
18,000 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 | |
04/08/2016 |
9.17
|
2,000 | 9.10 | 9.17 | 9.10 | 0 | 0 | 0 | |
03/08/2016 |
9.10
|
1,000 | 8.99 | 9.10 | 9.10 | 0 | 0 | 0 | |
02/08/2016 |
8.99
|
1,200 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 | |
01/08/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
29/07/2016 |
9.10
|
7,300 | 9.20 | 9.20 | 8.92 | 0 | 0 | 0 | |
28/07/2016 |
9.20
|
5,450 | 9.20 | 9.20 | 8.92 | 0 | 0 | 0 | |
27/07/2016 |
9.20
|
4,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
26/07/2016 |
9.20
|
5,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
25/07/2016 |
9.20
|
4,800 | 9.24 | 9.24 | 7.88 | 0 | 0 | 0 | |
22/07/2016 |
9.24
|
8,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
21/07/2016 |
9.24
|
5,100 | 9.27 | 9.27 | 9.24 | 0 | 0 | 0 | |
20/07/2016 |
9.27
|
7,500 | 9.27 | 9.27 | 8.99 | 0 | 0 | 0 | |
19/07/2016 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
18/07/2016 |
9.27
|
15,700 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
15/07/2016 |
9.27
|
1,500 | 9.10 | 9.27 | 9.27 | 0 | 0 | 0 | |
14/07/2016 |
9.10
|
1,800 | 9.24 | 9.27 | 9.10 | 0 | 0 | 0 | |
13/07/2016 |
9.24
|
11,500 | 9.20 | 9.27 | 9.24 | 0 | 0 | 0 | |
12/07/2016 |
9.20
|
73,300 | 9.20 | 9.24 | 9.20 | 0 | 0 | 0 | |
11/07/2016 |
9.20
|
6,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
08/07/2016 |
9.20
|
15,800 | 9.20 | 9.27 | 9.20 | 1,600 | 0 | 0.0 | |
07/07/2016 |
9.20
|
34,300 | 9.20 | 9.24 | 9.20 | 1,400 | 0 | 0.0 | |
06/07/2016 |
9.20
|
3,100 | 9.17 | 9.20 | 9.02 | 0 | 0 | 0 | |
05/07/2016 |
9.17
|
8,500 | 9.20 | 9.20 | 9.17 | 0 | 0 | 0 | |
04/07/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
01/07/2016 |
9.20
|
5,000 | 9.24 | 9.24 | 9.17 | 4,800 | 0 | 0.1 | |
30/06/2016 |
9.24
|
11,300 | 9.13 | 9.24 | 9.13 | 0 | 0 | 0 | |
29/06/2016 |
9.13
|
11,300 | 8.92 | 9.13 | 9.06 | 10,300 | 0 | 0.3 | |
28/06/2016 |
8.92
|
300 | 8.92 | 8.95 | 8.92 | 100 | 0 | 0.0 | |
27/06/2016 |
8.92
|
2,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/06/2016 |
8.92
|
17,500 | 8.92 | 8.92 | 8.81 | 0 | 0 | 0 | |
23/06/2016 |
8.92
|
1,500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
22/06/2016 |
8.92
|
5,600 | 8.92 | 8.99 | 8.88 | 500 | 0 | 0.0 | |
21/06/2016 |
8.92
|
63,800 | 8.74 | 8.92 | 8.74 | 4,500 | 0 | 0.1 | |
20/06/2016 |
8.74
|
15,200 | 8.56 | 8.74 | 8.74 | 0 | 0 | 0 | |
17/06/2016 |
8.56
|
700 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
16/06/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
15/06/2016 |
8.56
|
300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
14/06/2016 |
8.56
|
13,300 | 8.38 | 8.74 | 8.56 | 0 | 0 | 0 | |
13/06/2016 |
8.38
|
880 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 | |
10/06/2016 |
8.63
|
100 | 8.99 | 8.99 | 8.63 | 0 | 0 | 0 | |
09/06/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
08/06/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
07/06/2016 |
8.99
|
0 | 9.10 | 8.99 | 8.99 | 0 | 0 | 0 | |
06/06/2016 |
9.10
|
1,000 | 8.56 | 9.10 | 8.88 | 0 | 0 | 0 | |
03/06/2016 |
8.56
|
600 | 8.20 | 8.56 | 8.45 | 0 | 0 | 0 | |
02/06/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
01/06/2016 |
8.20
|
9,900 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
31/05/2016 |
8.20
|
11,300 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
30/05/2016 |
8.20
|
23,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/05/2016 |
8.20
|
8,410 | 8.17 | 8.20 | 8.06 | 0 | 0 | 0 | |
26/05/2016 |
8.17
|
0 | 8.06 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/05/2016 |
8.06
|
1,500 | 8.20 | 8.20 | 8.06 | 0 | 0 | 0 | |
24/05/2016 |
8.20
|
5,500 | 8.03 | 8.20 | 8.03 | 0 | 0 | 0 | |
23/05/2016 |
8.03
|
2,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
20/05/2016 |
8.03
|
1,200 | 8.20 | 8.20 | 8.03 | 0 | 0 | 0 | |
19/05/2016 |
8.20
|
500 | 8.13 | 8.20 | 8.20 | 0 | 0 | 0 | |
18/05/2016 |
8.13
|
5,000 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 | |
17/05/2016 |
8.13
|
600 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 | |
16/05/2016 |
8.20
|
6,800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/05/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/05/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
11/05/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/05/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/05/2016 |
8.20
|
2,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
06/05/2016 |
8.20
|
1,100 | 7.95 | 8.20 | 8.20 | 0 | 0 | 0 | |
05/05/2016 |
7.95
|
820 | 8.20 | 8.20 | 7.95 | 0 | 0 | 0 | |
04/05/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
29/04/2016 |
8.20
|
8,500 | 8.17 | 8.20 | 8.03 | 0 | 0 | 0 |