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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
11.10
|
1,100 | 11.17 | 11.17 | 10.93 | 300 | 0 | 0.0 | |
20/09/2016 |
11.17
|
1,786 | 11.14 | 11.17 | 11.14 | 0 | 0 | 0 | |
19/09/2016: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
19/09/2016 |
11.14
|
6,700 | 10.76 | 11.38 | 11.07 | 100 | 0 | 0.0 | |
16/09/2016 |
10.76
|
14,800 | 10.86 | 10.95 | 10.76 | 300 | 0 | 0.0 | |
15/09/2016 |
10.86
|
9,700 | 10.95 | 10.97 | 10.84 | 1,000 | 0 | 0.0 | |
14/09/2016 |
10.95
|
12,000 | 11.11 | 11.11 | 10.95 | 100 | 0 | 0.0 | |
13/09/2016 |
11.11
|
18,700 | 11.11 | 11.17 | 10.89 | 0 | 0 | 0 | |
12/09/2016 |
11.11
|
5,634 | 11.11 | 11.25 | 10.97 | 100 | 0 | 0.0 | |
09/09/2016 |
11.11
|
11,500 | 11.06 | 11.11 | 10.97 | 0 | 0 | 0 | |
08/09/2016 |
11.06
|
33,619 | 10.54 | 11.11 | 10.54 | 0 | 0 | 0 | |
07/09/2016 |
10.54
|
7,200 | 10.51 | 10.54 | 10.45 | 0 | 0 | 0 | |
06/09/2016 |
10.51
|
48,676 | 10.48 | 10.56 | 10.34 | 0 | 37,800 | -1.4 | |
05/09/2016 |
10.48
|
11,400 | 10.48 | 10.48 | 10.40 | 0 | 0 | 0 | |
01/09/2016 |
10.48
|
1,900 | 10.48 | 10.48 | 10.40 | 0 | 0 | 0 | |
31/08/2016 |
10.48
|
5,531 | 10.51 | 10.54 | 10.40 | 0 | 0 | 0 | |
30/08/2016 |
10.51
|
6,150 | 10.51 | 10.51 | 10.34 | 0 | 0 | 0 | |
29/08/2016 |
10.51
|
12,800 | 10.48 | 10.51 | 10.32 | 1,000 | 0 | 0.0 | |
26/08/2016 |
10.48
|
6,850 | 10.43 | 10.59 | 10.45 | 0 | 0 | 0 | |
25/08/2016 |
10.43
|
7,870 | 10.29 | 10.48 | 10.32 | 0 | 0 | 0 | |
24/08/2016 |
10.29
|
6,700 | 10.12 | 10.29 | 10.12 | 0 | 0 | 0 | |
23/08/2016 |
10.12
|
10,800 | 10.10 | 10.12 | 10.07 | 0 | 0 | 0 | |
22/08/2016 |
10.10
|
5,610 | 10.01 | 10.12 | 10.04 | 0 | 0 | 0 | |
19/08/2016 |
10.01
|
4,100 | 9.93 | 10.01 | 9.90 | 0 | 0 | 0 | |
18/08/2016 |
9.93
|
5,300 | 9.90 | 9.93 | 9.74 | 0 | 0 | 0 | |
17/08/2016 |
9.90
|
2,600 | 9.88 | 9.90 | 9.74 | 0 | 0 | 0 | |
16/08/2016 |
9.88
|
3,400 | 9.82 | 9.88 | 9.74 | 0 | 1,500 | -0.1 | |
15/08/2016 |
9.82
|
13,800 | 9.63 | 9.82 | 9.63 | 200 | 0 | 0.0 | |
12/08/2016 |
9.63
|
13,330 | 9.63 | 9.85 | 9.63 | 0 | 0 | 0 | |
11/08/2016 |
9.63
|
18,000 | 9.77 | 9.82 | 9.63 | 0 | 0 | 0 | |
10/08/2016 |
9.77
|
5,800 | 9.90 | 9.90 | 9.71 | 400 | 0 | 0.0 | |
09/08/2016 |
9.90
|
2,800 | 9.82 | 9.96 | 9.82 | 1,000 | 0 | 0.0 | |
08/08/2016 |
9.82
|
1,800 | 9.82 | 9.82 | 9.60 | 600 | 0 | 0.0 | |
05/08/2016 |
9.82
|
4,200 | 9.82 | 9.82 | 9.60 | 0 | 0 | 0 | |
04/08/2016 |
9.82
|
5,900 | 9.60 | 9.93 | 9.60 | 0 | 0 | 0 | |
03/08/2016 |
9.60
|
9,700 | 10.15 | 10.15 | 9.60 | 0 | 0 | 0 | |
02/08/2016 |
10.15
|
1,100 | 10.15 | 10.15 | 9.90 | 0 | 0 | 0 | |
01/08/2016 |
10.15
|
3,220 | 10.18 | 10.26 | 9.90 | 0 | 0 | 0 | |
29/07/2016 |
10.18
|
3,100 | 10.18 | 10.29 | 10.15 | 0 | 0 | 0 | |
28/07/2016 |
10.18
|
22,000 | 10.07 | 10.18 | 9.93 | 0 | 12,100 | -0.4 | |
27/07/2016 |
10.07
|
17,800 | 9.79 | 10.07 | 9.79 | 0 | 0 | 0 | |
26/07/2016 |
9.79
|
13,700 | 9.71 | 9.93 | 9.66 | 0 | 1,300 | -0.0 | |
25/07/2016 |
9.71
|
20,500 | 9.74 | 9.77 | 9.60 | 1,700 | 12,800 | -0.4 | |
22/07/2016 |
9.74
|
15,800 | 9.88 | 9.88 | 9.60 | 400 | 0 | 0.0 | |
21/07/2016 |
9.88
|
6,600 | 9.79 | 9.88 | 9.52 | 0 | 0 | 0 | |
20/07/2016 |
9.79
|
15,330 | 9.58 | 9.79 | 9.33 | 0 | 2,300 | -0.1 | |
19/07/2016 |
9.58
|
29,300 | 8.83 | 9.66 | 8.92 | 0 | 0 | 0 | |
18/07/2016 |
8.83
|
11,800 | 9.25 | 9.25 | 8.78 | 0 | 0 | 0 | |
15/07/2016 |
9.25
|
5,600 | 9.33 | 9.33 | 8.81 | 0 | 0 | 0 | |
14/07/2016 |
9.33
|
7,100 | 9.38 | 9.58 | 9.30 | 0 | 0 | 0 | |
13/07/2016 |
9.38
|
12,700 | 9.30 | 9.60 | 9.38 | 0 | 0 | 0 | |
12/07/2016 |
9.30
|
15,600 | 9.11 | 9.30 | 9.05 | 2,400 | 0 | 0.1 | |
11/07/2016 |
9.11
|
16,000 | 9.66 | 9.66 | 9.11 | 2,300 | 100 | 0.1 | |
08/07/2016 |
9.66
|
4,900 | 9.63 | 9.71 | 9.55 | 1,800 | 0 | 0.1 | |
07/07/2016 |
9.63
|
14,200 | 9.74 | 9.79 | 9.60 | 1,800 | 0 | 0.1 | |
06/07/2016 |
9.74
|
18,900 | 9.69 | 9.74 | 9.47 | 0 | 0 | 0 | |
05/07/2016 |
9.69
|
23,800 | 9.58 | 10.04 | 9.66 | 0 | 0 | 0 | |
04/07/2016 |
9.58
|
22,300 | 8.94 | 9.60 | 9.05 | 0 | 9,000 | -0.3 | |
01/07/2016 |
8.94
|
13,500 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 | |
30/06/2016 |
8.78
|
37,320 | 8.62 | 8.78 | 8.64 | 0 | 15,000 | -0.5 | |
29/06/2016 |
8.62
|
34,600 | 8.29 | 8.64 | 8.31 | 0 | 19,600 | -0.6 | |
28/06/2016 |
8.29
|
37,600 | 8.29 | 8.34 | 8.23 | 0 | 17,100 | -0.5 | |
27/06/2016 |
8.29
|
28,400 | 8.20 | 8.37 | 8.12 | 12,300 | 0 | 0.4 | |
24/06/2016 |
8.20
|
8,600 | 8.53 | 8.53 | 7.98 | 0 | 0 | 0 | |
23/06/2016 |
8.53
|
33,100 | 8.59 | 8.75 | 8.23 | 0 | 17,100 | -0.5 | |
22/06/2016 |
8.59
|
45,700 | 7.82 | 8.59 | 7.87 | 0 | 0 | 0 | |
21/06/2016 |
7.82
|
10,700 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
20/06/2016 |
7.87
|
1,700 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
17/06/2016 |
7.87
|
700 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 | |
16/06/2016 |
7.90
|
1,300 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 | |
15/06/2016 |
7.82
|
8,800 | 7.68 | 7.82 | 7.55 | 0 | 0 | 0 | |
14/06/2016 |
7.68
|
1,000 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 | |
13/06/2016 |
7.68
|
2,600 | 7.68 | 7.71 | 7.65 | 0 | 0 | 0 | |
10/06/2016 |
7.68
|
3,700 | 7.63 | 7.68 | 7.55 | 0 | 0 | 0 | |
09/06/2016 |
7.63
|
2,700 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 | |
08/06/2016 |
7.49
|
2,800 | 7.35 | 7.49 | 7.38 | 0 | 0 | 0 | |
07/06/2016 |
7.35
|
2,500 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
06/06/2016 |
7.33
|
10,400 | 7.33 | 7.41 | 7.22 | 0 | 0 | 0 | |
03/06/2016 |
7.33
|
1,200 | 7.33 | 7.35 | 7.33 | 700 | 0 | 0.0 | |
02/06/2016 |
7.33
|
1,100 | 7.38 | 7.38 | 7.27 | 0 | 0 | 0 | |
01/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
31/05/2016 |
7.38
|
1,500 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 | |
30/05/2016 |
7.19
|
7,600 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 | |
27/05/2016 |
7.19
|
3,400 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 | |
26/05/2016 |
7.19
|
5,700 | 7.19 | 7.22 | 7.13 | 0 | 0 | 0 | |
25/05/2016 |
7.19
|
3,000 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 | |
24/05/2016 |
7.13
|
5,100 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 | |
23/05/2016 |
7.13
|
3,400 | 7.19 | 7.19 | 7.13 | 2,400 | 0 | 0.1 | |
20/05/2016 |
7.19
|
400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/05/2016 |
7.19
|
200 | 7.16 | 7.19 | 7.19 | 0 | 0 | 0 | |
18/05/2016 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/05/2016 |
7.16
|
4,200 | 7.05 | 7.16 | 6.97 | 0 | 0 | 0 | |
16/05/2016 |
7.05
|
3,400 | 7.22 | 7.22 | 7.05 | 0 | 0 | 0 | |
13/05/2016 |
7.22
|
5,400 | 7.22 | 7.24 | 7.13 | 0 | 0 | 0 | |
12/05/2016 |
7.22
|
4,600 | 7.13 | 7.27 | 7.08 | 0 | 0 | 0 | |
11/05/2016 |
7.13
|
7,100 | 7.27 | 7.30 | 7.11 | 0 | 0 | 0 | |
10/05/2016 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
09/05/2016 |
7.27
|
4,600 | 7.16 | 7.27 | 7.00 | 100 | 0 | 0.0 | |
06/05/2016 |
7.16
|
11,800 | 7.13 | 7.27 | 7.08 | 0 | 7,500 | -0.2 | |
05/05/2016 |
7.13
|
49,200 | 7.55 | 7.55 | 7.05 | 0 | 27,700 | -0.7 | |
04/05/2016 |
7.55
|
5,200 | 7.68 | 7.68 | 7.27 | 0 | 800 | -0.0 |