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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/09/2016 |
11.26
|
30 | 10.74 | 11.26 | 11.26 | 30 | 0 | 0.0 | |
13/09/2016 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
12/09/2016 |
10.74
|
30 | 10.80 | 10.80 | 10.74 | 20 | 0 | 0.0 | |
09/09/2016 |
10.80
|
30 | 10.26 | 10.80 | 10.80 | 30 | 0 | 0.0 | |
08/09/2016 |
10.26
|
1,220 | 10.64 | 11.18 | 10.04 | 20 | 0 | 0.0 | |
07/09/2016 |
10.64
|
1,760 | 10.64 | 10.69 | 10.04 | 20 | 0 | 0.0 | |
06/09/2016 |
10.64
|
1,580 | 10.58 | 11.12 | 10.26 | 30 | 0 | 0.0 | |
05/09/2016 |
10.58
|
250 | 10.53 | 10.69 | 9.99 | 30 | 0 | 0.0 | |
01/09/2016 |
10.53
|
1,460 | 10.31 | 10.96 | 9.93 | 50 | 0 | 0.0 | |
31/08/2016 |
10.31
|
2,980 | 10.47 | 10.53 | 9.88 | 90 | 0 | 0.0 | |
30/08/2016 |
10.47
|
430 | 10.53 | 10.53 | 10.04 | 120 | 0 | 0.0 | |
29/08/2016 |
10.53
|
30 | 10.37 | 10.53 | 10.53 | 30 | 0 | 0.0 | |
26/08/2016 |
10.37
|
1,390 | 9.83 | 10.47 | 9.45 | 80 | 0 | 0.0 | |
25/08/2016 |
9.83
|
980 | 10.15 | 10.26 | 9.83 | 0 | 0 | 0 | |
24/08/2016 |
10.15
|
1,710 | 10.69 | 11.12 | 10.15 | 10 | 0 | 0.0 | |
23/08/2016 |
10.69
|
850 | 11.45 | 11.45 | 10.69 | 30 | 0 | 0.0 | |
22/08/2016 |
11.45
|
160 | 11.12 | 11.45 | 11.12 | 160 | 0 | 0.0 | |
19/08/2016 |
11.12
|
30 | 10.80 | 11.18 | 11.12 | 30 | 0 | 0.0 | |
18/08/2016 |
10.80
|
2,760 | 11.23 | 11.23 | 10.53 | 40 | 0 | 0.0 | |
17/08/2016 |
11.23
|
830 | 11.07 | 11.23 | 11.07 | 0 | 0 | 0 | |
16/08/2016 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
15/08/2016 |
11.07
|
1,320 | 10.91 | 11.07 | 10.20 | 0 | 0 | 0 | |
12/08/2016 |
10.91
|
20 | 10.91 | 11.34 | 10.91 | 0 | 0 | 0 | |
11/08/2016 |
10.91
|
450 | 10.91 | 11.34 | 10.91 | 10 | 0 | 0.0 | |
10/08/2016 |
10.91
|
550 | 10.64 | 11.07 | 10.80 | 50 | 0 | 0.0 | |
09/08/2016 |
10.64
|
60 | 11.34 | 11.34 | 10.64 | 30 | 0 | 0.0 | |
08/08/2016 |
11.34
|
10 | 10.80 | 11.34 | 11.34 | 10 | 0 | 0.0 | |
05/08/2016 |
10.80
|
30 | 11.01 | 11.01 | 10.26 | 10 | 0 | 0.0 | |
04/08/2016 |
11.01
|
10 | 10.80 | 11.01 | 11.01 | 10 | 0 | 0.0 | |
03/08/2016 |
10.80
|
9,550 | 11.28 | 11.28 | 10.80 | 20 | 0 | 0.0 | |
02/08/2016 |
11.28
|
3,610 | 10.80 | 11.28 | 10.04 | 1,790 | 0 | 0.0 | |
01/08/2016 |
10.80
|
5,310 | 10.80 | 10.80 | 10.04 | 10 | 0 | 0.0 | |
29/07/2016 |
10.80
|
130 | 10.31 | 10.91 | 10.80 | 110 | 0 | 0.0 | |
28/07/2016 |
10.31
|
2,260 | 11.07 | 11.07 | 10.31 | 20 | 0 | 0.0 | |
27/07/2016 |
11.07
|
580 | 10.42 | 11.07 | 9.72 | 170 | 0 | 0.0 | |
26/07/2016 |
10.42
|
10,340 | 9.83 | 10.42 | 9.29 | 9,040 | 0 | 0.2 | |
25/07/2016 |
9.83
|
140 | 9.72 | 9.99 | 9.83 | 0 | 0 | 0 | |
22/07/2016 |
9.72
|
22,300 | 9.18 | 9.72 | 9.18 | 19,910 | 0 | 0.3 | |
21/07/2016 |
9.18
|
17,350 | 9.29 | 9.45 | 8.86 | 13,010 | 0 | 0.2 | |
20/07/2016 |
9.29
|
80 | 9.23 | 9.29 | 8.75 | 80 | 20 | 0.0 | |
19/07/2016 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
18/07/2016 |
9.23
|
1,730 | 9.07 | 9.23 | 8.75 | 620 | 0 | 0.0 | |
15/07/2016 |
9.07
|
2,010 | 9.29 | 9.29 | 8.75 | 2,000 | 0 | 0.0 | |
14/07/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/07/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/07/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
11/07/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/07/2016 |
9.29
|
90 | 8.91 | 9.29 | 8.80 | 0 | 0 | 0 | |
07/07/2016 |
8.91
|
130 | 9.18 | 9.39 | 8.91 | 0 | 0 | 0 | |
06/07/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/07/2016 |
9.18
|
2,940 | 9.07 | 9.18 | 8.80 | 0 | 0 | 0 | |
04/07/2016 |
9.07
|
7,720 | 9.18 | 9.45 | 8.86 | 0 | 0 | 0 | |
01/07/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/06/2016 |
9.18
|
130 | 9.07 | 9.18 | 9.12 | 0 | 0 | 0 | |
29/06/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
28/06/2016 |
9.07
|
10 | 9.02 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/06/2016 |
9.02
|
1,030 | 9.29 | 9.45 | 8.75 | 1,000 | 0 | 0.0 | |
24/06/2016 |
9.29
|
22,330 | 9.18 | 9.29 | 8.69 | 22,200 | 0 | 0.4 | |
23/06/2016 |
9.18
|
10,700 | 8.91 | 9.18 | 8.75 | 7,470 | 0 | 0.1 | |
22/06/2016 |
8.91
|
3,500 | 8.86 | 8.91 | 8.59 | 0 | 0 | 0 | |
21/06/2016 |
8.86
|
3,600 | 8.80 | 8.86 | 8.64 | 0 | 0 | 0 | |
20/06/2016 |
8.80
|
2,210 | 8.64 | 8.86 | 8.59 | 0 | 0 | 0 | |
17/06/2016 |
8.64
|
1,070 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 | |
16/06/2016 |
8.91
|
1,480 | 8.69 | 8.91 | 8.69 | 0 | 480 | -0.0 | |
15/06/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
14/06/2016 |
8.69
|
310 | 8.75 | 8.75 | 8.69 | 0 | 0 | 0 | |
13/06/2016 |
8.75
|
390 | 8.59 | 8.75 | 8.48 | 0 | 0 | 0 | |
10/06/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
09/06/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
08/06/2016 |
8.59
|
1,380 | 8.64 | 8.86 | 8.42 | 0 | 0 | 0 | |
07/06/2016 |
8.64
|
5,100 | 8.64 | 8.64 | 8.53 | 2,500 | 0 | 0.0 | |
06/06/2016 |
8.64
|
2,000 | 8.96 | 8.96 | 8.64 | 0 | 0 | 0 | |
03/06/2016 |
8.96
|
680 | 8.69 | 8.96 | 8.59 | 0 | 0 | 0 | |
02/06/2016 |
8.69
|
350 | 8.64 | 8.69 | 8.64 | 0 | 340 | -0.0 | |
01/06/2016 |
8.64
|
3,500 | 8.59 | 8.64 | 8.59 | 0 | 2,000 | -0.0 | |
31/05/2016 |
8.59
|
4,240 | 8.59 | 8.59 | 8.59 | 0 | 4,240 | -0.1 | |
30/05/2016 |
8.59
|
8,480 | 8.59 | 8.59 | 8.10 | 1,220 | 5,760 | -0.1 | |
27/05/2016 |
8.59
|
3,140 | 8.59 | 8.64 | 8.59 | 0 | 0 | 0 | |
26/05/2016 |
8.59
|
1,770 | 8.53 | 8.64 | 8.53 | 0 | 0 | 0 | |
25/05/2016 |
8.53
|
30 | 8.42 | 8.53 | 8.53 | 0 | 0 | 0 | |
24/05/2016 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
23/05/2016 |
8.42
|
4,420 | 8.42 | 8.64 | 8.42 | 0 | 0 | 0 | |
20/05/2016 |
8.42
|
380 | 8.64 | 8.69 | 8.42 | 0 | 0 | 0 | |
19/05/2016 |
8.64
|
650 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
18/05/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
17/05/2016 |
8.64
|
2,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
16/05/2016 |
8.64
|
7,020 | 8.75 | 8.75 | 8.64 | 0 | 0 | 0 | |
13/05/2016 |
8.75
|
5,520 | 8.96 | 8.96 | 8.75 | 0 | 0 | 0 | |
12/05/2016 |
8.96
|
2,560 | 8.86 | 9.18 | 8.59 | 10 | 0 | 0.0 | |
11/05/2016 |
8.86
|
210 | 8.37 | 8.86 | 8.75 | 0 | 0 | 0 | |
10/05/2016 |
8.37
|
530 | 8.42 | 8.91 | 8.37 | 70 | 0 | 0.0 | |
09/05/2016 |
8.42
|
780 | 8.86 | 9.12 | 8.42 | 0 | 20 | -0.0 | |
06/05/2016 |
8.86
|
220 | 8.42 | 8.91 | 8.26 | 50 | 0 | 0.0 | |
05/05/2016 |
8.42
|
590 | 8.37 | 8.91 | 8.42 | 0 | 480 | -0.0 | |
04/05/2016 |
8.37
|
4,330 | 8.69 | 8.91 | 8.21 | 2,340 | 0 | 0.0 | |
29/04/2016 |
8.69
|
1,090 | 8.37 | 8.75 | 8.69 | 0 | 0 | 0 | |
28/04/2016 |
8.37
|
660 | 8.53 | 8.80 | 8.37 | 0 | 0 | 0 | |
27/04/2016 |
8.53
|
2,010 | 8.69 | 8.80 | 8.53 | 0 | 0 | 0 | |
26/04/2016 |
8.69
|
11,130 | 9.34 | 9.34 | 8.69 | 4,530 | 0 | 0.1 | |
25/04/2016 |
9.34
|
3,340 | 9.02 | 9.34 | 8.53 | 0 | 0 | 0 |