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) |
0.15 | 0.94% | 195,800 | 82,700 | 1.3 |
15.75
16.05
16.05
|
2 tháng
(2024-07-22) |
-0.20 | -1.23% | 480,200 | 89,000 | 1.4 |
15.65
16.25
16.05
|
3 tháng
(2024-06-24) |
0.20 | 1.26% | 938,400 | -82,070 | -1.3 |
15.65
16.25
16.05
|
6 tháng
(2024-03-25) |
0.29 | 1.85% | 2,825,500 | -668,973 | -11.3 |
15.58
16.58
16.05
|
12 tháng
(2023-09-26) |
1.11 | 7.44% | 4,524,100 | -1,388,046 | -23.2 |
14.44
16.58
16.05
|
24 tháng
(2022-10-03) |
2.64 | 19.73% | 6,783,700 | -1,421,056 | -22.5 |
12.75
16.58
16.05
|
36 tháng
(2021-10-06) |
1.89 | 13.32% | 16,842,300 | 446,094 | 10.5 |
12.75
16.58
16.05
|
60 tháng
(2019-10-17) |
9.65 | 150.87% | 38,238,680 | -414,586 | -3.3 |
6.06
16.58
16.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2016 |
7.52
|
29,170 | 7.64 | 7.73 | 7.52 | 0 | 0 | 0 | |
14/09/2016 |
7.64
|
25,920 | 7.64 | 7.64 | 7.56 | 4,240 | 0 | 0.1 | |
13/09/2016 |
7.64
|
117,600 | 7.56 | 7.81 | 7.48 | 24,050 | 0 | 0.4 | |
12/09/2016 |
7.56
|
93,920 | 7.85 | 7.89 | 7.52 | 0 | 0 | 0 | |
09/09/2016 |
7.85
|
190,670 | 8.01 | 8.05 | 7.81 | 0 | 0 | 0 | |
08/09/2016 |
8.01
|
66,560 | 7.97 | 8.05 | 7.85 | 18,960 | 0 | 0.4 | |
07/09/2016 |
7.97
|
124,250 | 7.93 | 8.05 | 7.85 | 0 | 0 | 0 | |
06/09/2016 |
7.93
|
533,400 | 7.44 | 7.93 | 7.44 | 2,070 | 0 | 0.0 | |
05/09/2016 |
7.44
|
68,160 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 | |
01/09/2016 |
7.44
|
73,790 | 7.44 | 7.48 | 7.24 | 0 | 0 | 0 | |
31/08/2016 |
7.44
|
63,020 | 7.44 | 7.52 | 7.36 | 5,210 | 0 | 0.1 | |
30/08/2016 |
7.44
|
94,230 | 7.36 | 7.44 | 7.24 | 0 | 0 | 0 | |
29/08/2016 |
7.36
|
136,450 | 7.48 | 7.52 | 7.32 | 28,050 | 0 | 0.5 | |
26/08/2016 |
7.48
|
89,680 | 7.48 | 7.52 | 7.40 | 0 | 100 | -0.0 | |
25/08/2016 |
7.48
|
100,410 | 7.44 | 7.56 | 7.40 | 20,000 | 0 | 0.4 | |
24/08/2016 |
7.44
|
164,640 | 7.40 | 7.60 | 7.40 | 35,360 | 0 | 0.7 | |
23/08/2016 |
7.40
|
99,250 | 7.28 | 7.40 | 7.24 | 39,600 | 0 | 0.7 | |
22/08/2016 |
7.28
|
85,890 | 7.36 | 7.40 | 7.28 | 21,400 | 0 | 0.4 | |
19/08/2016 |
7.36
|
178,850 | 7.24 | 7.48 | 7.24 | 10,170 | 0 | 0.2 | |
18/08/2016 |
7.24
|
65,380 | 7.36 | 7.36 | 7.24 | 12,870 | 300 | 0.2 | |
17/08/2016 |
7.36
|
66,400 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 | |
16/08/2016 |
7.44
|
402,910 | 7.03 | 7.44 | 7.03 | 3,330 | 0 | 0.1 | |
15/08/2016 |
7.03
|
85,680 | 6.91 | 7.03 | 6.91 | 35,300 | 0 | 0.6 | |
12/08/2016 |
6.91
|
83,520 | 7.07 | 7.07 | 6.91 | 8,000 | 0 | 0.1 | |
11/08/2016 |
7.07
|
144,820 | 7.07 | 7.20 | 7.03 | 20,000 | 0 | 0.4 | |
10/08/2016 |
7.07
|
237,980 | 6.87 | 7.12 | 6.83 | 8,150 | 30,000 | -0.4 | |
09/08/2016 |
6.87
|
67,170 | 6.87 | 6.87 | 6.79 | 2,000 | 0 | 0.0 | |
08/08/2016 |
6.87
|
69,700 | 6.87 | 6.87 | 6.75 | 10,000 | 0 | 0.2 | |
05/08/2016 |
6.87
|
120,020 | 6.87 | 6.87 | 6.71 | 45,100 | 0 | 0.8 | |
04/08/2016 |
6.87
|
78,890 | 6.87 | 6.95 | 6.79 | 30,000 | 900 | 0.5 | |
03/08/2016 |
6.87
|
70,730 | 6.91 | 6.91 | 6.79 | 21,500 | 0 | 0.4 | |
02/08/2016 |
6.91
|
104,360 | 7.03 | 7.03 | 6.79 | 13,000 | 0 | 0.2 | |
01/08/2016 |
7.03
|
63,600 | 7.03 | 7.03 | 6.87 | 2,990 | 200 | 0.0 | |
29/07/2016 |
7.03
|
158,130 | 6.91 | 7.20 | 6.91 | 0 | 0 | 0 | |
28/07/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/07/2016 |
6.91
|
80,540 | 6.91 | 7.07 | 6.87 | 0 | 0 | 0 | |
27/07/2016 |
6.91
|
92,900 | 6.87 | 6.91 | 6.80 | 0 | 0 | 0 | |
26/07/2016 |
6.87
|
115,760 | 6.91 | 6.99 | 6.84 | 0 | 0 | 0 | |
25/07/2016 |
6.91
|
60,150 | 6.99 | 6.99 | 6.87 | 0 | 0 | 0 | |
22/07/2016 |
6.99
|
99,340 | 7.10 | 7.10 | 6.80 | 400 | 0 | 0.0 | |
21/07/2016 |
7.10
|
201,310 | 7.10 | 7.29 | 7.03 | 9,000 | 0 | 0.2 | |
20/07/2016 |
7.10
|
237,460 | 6.87 | 7.10 | 6.87 | 5,500 | 0 | 0.1 | |
19/07/2016 |
6.87
|
83,180 | 6.99 | 7.06 | 6.87 | 0 | 0 | 0 | |
18/07/2016 |
6.99
|
63,660 | 6.95 | 7.03 | 6.95 | 0 | 0 | 0 | |
15/07/2016 |
6.95
|
134,010 | 6.80 | 6.95 | 6.68 | 10,670 | 0 | 0.2 | |
14/07/2016 |
6.80
|
243,410 | 7.10 | 7.10 | 6.80 | 500 | 0 | 0.0 | |
13/07/2016 |
7.10
|
108,640 | 7.06 | 7.18 | 6.95 | 100 | 0 | 0.0 | |
12/07/2016 |
7.06
|
261,610 | 6.95 | 7.06 | 6.84 | 50,310 | 0 | 0.9 | |
11/07/2016 |
6.95
|
380,670 | 7.44 | 7.44 | 6.95 | 0 | 0 | 0 | |
08/07/2016 |
7.44
|
203,780 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 | |
07/07/2016 |
7.56
|
409,290 | 7.25 | 7.63 | 7.22 | 1,000 | 0 | 0.0 | |
06/07/2016 |
7.25
|
337,010 | 7.03 | 7.25 | 6.95 | 3,000 | 0 | 0.1 | |
05/07/2016 |
7.03
|
311,700 | 7.29 | 7.33 | 7.03 | 0 | 0 | 0 | |
04/07/2016 |
7.29
|
586,200 | 7.14 | 7.41 | 7.18 | 0 | 0 | 0 | |
01/07/2016 |
7.14
|
792,820 | 6.68 | 7.14 | 6.65 | 500 | 0 | 0.0 | |
30/06/2016 |
6.68
|
217,670 | 6.68 | 6.87 | 6.65 | 0 | 0 | 0 | |
29/06/2016 |
6.68
|
414,750 | 6.49 | 6.68 | 6.46 | 0 | 0 | 0 | |
28/06/2016 |
6.49
|
117,230 | 6.46 | 6.49 | 6.38 | 0 | 1,500 | -0.0 | |
27/06/2016 |
6.46
|
120,150 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 | |
24/06/2016 |
6.57
|
886,920 | 6.80 | 6.80 | 6.34 | 2,000 | 600 | 0.0 | |
23/06/2016 |
6.80
|
269,620 | 6.80 | 6.87 | 6.72 | 0 | 14,000 | -0.3 | |
22/06/2016 |
6.80
|
349,090 | 6.61 | 6.95 | 6.72 | 0 | 1,100 | -0.0 | |
21/06/2016 |
6.61
|
1,068,820 | 6.19 | 6.61 | 6.23 | 20,000 | 400 | 0.3 | |
20/06/2016 |
6.19
|
154,290 | 6.15 | 6.23 | 6.11 | 35,540 | 0 | 0.6 | |
17/06/2016 |
6.15
|
116,470 | 6.23 | 6.30 | 6.11 | 5,000 | 0 | 0.1 | |
16/06/2016 |
6.23
|
199,190 | 6.23 | 6.42 | 6.15 | 0 | 0 | 0 | |
15/06/2016 |
6.23
|
116,450 | 6.27 | 6.27 | 6.11 | 5,000 | 0 | 0.1 | |
14/06/2016 |
6.27
|
133,090 | 6.19 | 6.30 | 6.08 | 10,000 | 70,000 | -1.0 | |
13/06/2016 |
6.19
|
195,640 | 6.34 | 6.34 | 6.11 | 10,000 | 0 | 0.2 | |
10/06/2016 |
6.34
|
133,230 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 | |
09/06/2016 |
6.42
|
58,720 | 6.42 | 6.46 | 6.30 | 0 | 0 | 0 | |
08/06/2016 |
6.42
|
272,560 | 6.30 | 6.46 | 6.27 | 400 | 0 | 0.0 | |
07/06/2016 |
6.30
|
151,120 | 6.23 | 6.30 | 6.19 | 100 | 1,000 | -0.0 | |
06/06/2016 |
6.23
|
219,580 | 6.34 | 6.34 | 6.15 | 35,000 | 1,000 | 0.6 | |
03/06/2016 |
6.34
|
268,380 | 6.38 | 6.46 | 6.27 | 1,200 | 3,000 | -0.0 | |
02/06/2016 |
6.38
|
306,030 | 6.08 | 6.38 | 6.08 | 0 | 40,000 | -0.7 | |
01/06/2016 |
6.08
|
378,490 | 5.85 | 6.23 | 5.81 | 0 | 40,000 | -0.6 | |
31/05/2016 |
5.85
|
58,230 | 5.85 | 5.89 | 5.81 | 0 | 0 | 0 | |
30/05/2016 |
5.85
|
27,010 | 5.81 | 5.85 | 5.81 | 3,900 | 0 | 0.1 | |
27/05/2016 |
5.81
|
3,560 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 | |
26/05/2016 |
5.85
|
111,050 | 5.81 | 5.89 | 5.81 | 55,000 | 1,600 | 0.8 | |
25/05/2016 |
5.81
|
37,140 | 5.85 | 5.89 | 5.77 | 0 | 0 | 0 | |
24/05/2016 |
5.85
|
87,560 | 5.77 | 5.92 | 5.77 | 0 | 0 | 0 | |
23/05/2016 |
5.77
|
80,360 | 5.92 | 5.92 | 5.77 | 0 | 48,240 | -0.7 | |
20/05/2016 |
5.92
|
85,520 | 5.96 | 5.96 | 5.89 | 10,000 | 11,640 | -0.0 | |
19/05/2016 |
5.96
|
131,080 | 6.04 | 6.04 | 5.92 | 5,000 | 19,340 | -0.2 | |
18/05/2016 |
6.04
|
165,900 | 5.92 | 6.08 | 5.96 | 0 | 11,120 | -0.2 | |
17/05/2016 |
5.92
|
189,760 | 5.66 | 5.96 | 5.62 | 0 | 46,370 | -0.7 | |
16/05/2016 |
5.66
|
203,000 | 5.77 | 5.77 | 5.62 | 400 | 15,830 | -0.2 | |
13/05/2016 |
5.77
|
94,300 | 5.85 | 5.89 | 5.70 | 0 | 30,000 | -0.5 | |
12/05/2016 |
5.85
|
22,450 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 | |
11/05/2016 |
5.96
|
86,200 | 5.85 | 6.04 | 5.85 | 0 | 3,000 | -0.0 | |
10/05/2016 |
5.85
|
44,640 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 | |
09/05/2016 |
5.85
|
127,110 | 5.89 | 5.96 | 5.77 | 0 | 0 | 0 | |
06/05/2016 |
5.89
|
210,330 | 6.15 | 6.15 | 5.81 | 0 | 0 | 0 | |
05/05/2016 |
6.15
|
118,170 | 6.11 | 6.19 | 6.08 | 5,000 | 0 | 0.1 | |
04/05/2016 |
6.11
|
129,120 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 | |
29/04/2016 |
6.27
|
202,670 | 6.30 | 6.30 | 6.11 | 7,030 | 0 | 0.1 | |
28/04/2016 |
6.30
|
98,560 | 6.23 | 6.38 | 6.23 | 3,000 | 0 | 0.0 | |
27/04/2016 |
6.23
|
124,190 | 6.19 | 6.53 | 6.19 | 12,810 | 0 | 0.2 | |
26/04/2016 |
6.19
|
264,170 | 6.38 | 6.38 | 6.11 | 0 | 0 | 0 |