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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
13.65
|
19,710 | 13.54 | 13.76 | 13.54 | 0 | 0 | 0 | |
16/09/2016 |
13.54
|
81,270 | 13.44 | 13.87 | 13.44 | 0 | 0 | 0 | |
15/09/2016 |
13.44
|
23,040 | 13.44 | 13.54 | 13.37 | 0 | 100 | -0.0 | |
14/09/2016 |
13.44
|
30,320 | 13.33 | 13.54 | 13.22 | 0 | 0 | 0 | |
13/09/2016 |
13.33
|
34,200 | 13.22 | 13.33 | 13.20 | 0 | 0 | 0 | |
12/09/2016 |
13.22
|
22,190 | 13.33 | 13.33 | 13.05 | 0 | 0 | 0 | |
09/09/2016 |
13.33
|
55,680 | 13.33 | 13.44 | 13.33 | 230 | 0 | 0.0 | |
08/09/2016 |
13.33
|
89,900 | 13.65 | 13.76 | 13.33 | 0 | 0 | 0 | |
07/09/2016 |
13.65
|
81,190 | 13.22 | 14.09 | 13.22 | 0 | 0 | 0 | |
06/09/2016 |
13.22
|
39,840 | 13.98 | 13.98 | 13.22 | 0 | 230 | -0.0 | |
05/09/2016 |
13.98
|
141,540 | 13.65 | 14.30 | 13.87 | 0 | 0 | 0 | |
01/09/2016 |
13.65
|
13,450 | 13.54 | 13.65 | 13.22 | 0 | 0 | 0 | |
31/08/2016 |
13.54
|
76,200 | 13.11 | 13.54 | 13.00 | 0 | 0 | 0 | |
30/08/2016 |
13.11
|
64,720 | 12.79 | 13.11 | 12.79 | 0 | 0 | 0 | |
29/08/2016 |
12.79
|
12,980 | 13.00 | 13.00 | 12.79 | 0 | 0 | 0 | |
26/08/2016 |
13.00
|
45,410 | 12.89 | 13.11 | 12.89 | 2,270 | 0 | 0.1 | |
25/08/2016 |
12.89
|
64,360 | 12.89 | 13.00 | 12.68 | 0 | 0 | 0 | |
24/08/2016 |
12.89
|
20,930 | 13.33 | 13.33 | 12.79 | 0 | 0 | 0 | |
23/08/2016 |
13.33
|
31,860 | 13.00 | 13.54 | 12.68 | 200 | 2,270 | -0.1 | |
22/08/2016 |
13.00
|
182,300 | 12.24 | 13.00 | 12.03 | 797,983 | 797,983 | 0 | |
19/08/2016 |
12.24
|
90,590 | 12.68 | 12.68 | 12.14 | 13,170 | 0 | 0.8 | |
18/08/2016 |
12.68
|
62,360 | 12.89 | 13.22 | 12.68 | 1,930 | 200 | 0.1 | |
17/08/2016 |
12.89
|
81,580 | 12.57 | 13.33 | 12.46 | 30,030 | 30,000 | 0.0 | |
16/08/2016 |
12.57
|
195,880 | 11.81 | 12.57 | 11.92 | 50,000 | 63,170 | -0.8 | |
15/08/2016 |
11.81
|
125,490 | 11.38 | 12.14 | 11.27 | 59,500 | 51,930 | 0.4 | |
12/08/2016 |
11.38
|
39,670 | 11.49 | 11.49 | 11.27 | 0 | 0 | 0 | |
11/08/2016 |
11.49
|
37,100 | 11.38 | 11.59 | 11.27 | 50,000 | 50,020 | -0.0 | |
10/08/2016 |
11.38
|
130,870 | 10.66 | 11.38 | 10.94 | 0 | 9,500 | -0.5 | |
09/08/2016 |
10.66
|
5,060 | 10.66 | 10.66 | 10.53 | 0 | 0 | 0 | |
08/08/2016 |
10.66
|
630 | 10.62 | 10.66 | 10.62 | 0 | 0 | 0 | |
05/08/2016 |
10.62
|
7,420 | 10.62 | 10.71 | 10.62 | 0 | 0 | 0 | |
04/08/2016 |
10.62
|
35,460 | 10.68 | 10.68 | 10.62 | 0 | 0 | 0 | |
03/08/2016 |
10.68
|
41,370 | 10.73 | 10.73 | 10.62 | 0 | 0 | 0 | |
02/08/2016 |
10.73
|
8,590 | 10.94 | 10.94 | 10.68 | 150 | 0 | 0.0 | |
01/08/2016 |
10.94
|
14,020 | 10.94 | 10.94 | 10.75 | 0 | 0 | 0 | |
29/07/2016 |
10.94
|
15,290 | 10.84 | 10.94 | 10.73 | 0 | 0 | 0 | |
28/07/2016 |
10.84
|
12,000 | 10.94 | 10.94 | 10.75 | 0 | 150 | -0.0 | |
27/07/2016 |
10.94
|
13,960 | 10.94 | 10.94 | 10.64 | 0 | 0 | 0 | |
26/07/2016 |
10.94
|
12,100 | 10.94 | 10.94 | 10.73 | 0 | 0 | 0 | |
25/07/2016 |
10.94
|
28,400 | 10.73 | 11.05 | 10.62 | 0 | 0 | 0 | |
22/07/2016 |
10.73
|
47,200 | 11.05 | 11.05 | 10.40 | 0 | 0 | 0 | |
21/07/2016 |
11.05
|
32,270 | 11.16 | 11.27 | 10.84 | 0 | 0 | 0 | |
20/07/2016 |
11.16
|
55,930 | 10.94 | 11.27 | 10.84 | 11,690 | 0 | 0.6 | |
19/07/2016 |
10.94
|
41,020 | 11.27 | 11.27 | 10.94 | 0 | 0 | 0 | |
18/07/2016 |
11.27
|
38,720 | 10.73 | 11.38 | 10.45 | 0 | 0 | 0 | |
15/07/2016 |
10.73
|
56,100 | 10.84 | 10.84 | 10.29 | 3,000 | 11,690 | -0.4 | |
14/07/2016 |
10.84
|
87,800 | 11.49 | 11.49 | 10.71 | 200 | 0 | 0.0 | |
13/07/2016 |
11.49
|
67,330 | 11.49 | 11.81 | 11.49 | 200 | 0 | 0.0 | |
12/07/2016 |
11.49
|
102,430 | 11.59 | 11.59 | 11.05 | 0 | 3,000 | -0.2 | |
11/07/2016 |
11.59
|
219,430 | 11.16 | 11.92 | 11.27 | 0 | 200 | -0.0 | |
08/07/2016 |
11.16
|
118,260 | 10.49 | 11.16 | 11.05 | 0 | 150 | -0.0 | |
07/07/2016 |
10.49
|
128,500 | 9.82 | 10.49 | 9.75 | 0 | 50 | -0.0 | |
06/07/2016 |
9.82
|
23,660 | 9.54 | 9.84 | 9.49 | 0 | 0 | 0 | |
05/07/2016 |
9.54
|
34,520 | 9.64 | 9.64 | 9.54 | 0 | 0 | 0 | |
04/07/2016 |
9.64
|
73,830 | 9.71 | 9.71 | 9.32 | 0 | 0 | 0 | |
01/07/2016 |
9.71
|
12,430 | 9.71 | 9.71 | 9.54 | 400 | 0 | 0.0 | |
30/06/2016 |
9.71
|
32,910 | 9.30 | 9.75 | 9.25 | 0 | 0 | 0 | |
29/06/2016 |
9.30
|
124,780 | 9.54 | 9.54 | 9.23 | 0 | 0 | 0 | |
28/06/2016 |
9.54
|
11,590 | 9.54 | 9.54 | 9.32 | 50 | 400 | -0.0 | |
27/06/2016 |
9.54
|
830 | 9.58 | 9.58 | 9.10 | 0 | 0 | 0 | |
24/06/2016 |
9.58
|
53,440 | 9.80 | 9.80 | 9.12 | 0 | 0 | 0 | |
23/06/2016 |
9.80
|
43,880 | 9.51 | 9.86 | 9.51 | 0 | 0 | 0 | |
22/06/2016 |
9.51
|
1,670 | 9.58 | 9.58 | 9.43 | 0 | 0 | 0 | |
21/06/2016 |
9.58
|
6,620 | 9.62 | 9.62 | 9.54 | 0 | 0 | 0 | |
20/06/2016 |
9.62
|
3,840 | 9.90 | 10.03 | 9.62 | 1,430 | 50 | 0.1 | |
17/06/2016 |
9.90
|
16,130 | 9.75 | 9.97 | 9.77 | 0 | 0 | 0 | |
16/06/2016 |
9.75
|
20,160 | 9.75 | 9.97 | 9.62 | 7,940 | 0 | 0.4 | |
15/06/2016 |
9.75
|
16,830 | 9.49 | 9.75 | 9.19 | 0 | 1,430 | -0.1 | |
14/06/2016 |
9.49
|
17,570 | 9.43 | 9.49 | 9.32 | 4,600 | 0 | 0.2 | |
13/06/2016 |
9.43
|
16,540 | 9.23 | 9.43 | 9.06 | 0 | 7,940 | -0.3 | |
10/06/2016 |
9.23
|
71,170 | 8.99 | 9.38 | 8.91 | 0 | 0 | 0 | |
09/06/2016 |
8.99
|
3,400 | 9.06 | 9.06 | 8.95 | 10 | 2,500 | -0.1 | |
08/06/2016 |
9.06
|
8,020 | 9.06 | 9.06 | 8.95 | 0 | 2,000 | -0.1 | |
07/06/2016 |
9.06
|
6,250 | 9.06 | 9.10 | 8.91 | 0 | 0 | 0 | |
06/06/2016 |
9.06
|
10,290 | 9.08 | 9.10 | 9.06 | 990 | 0 | 0.0 | |
03/06/2016 |
9.08
|
9,230 | 8.89 | 9.10 | 8.89 | 0 | 110 | -0.0 | |
02/06/2016 |
8.89
|
2,330 | 8.73 | 8.89 | 8.78 | 0 | 0 | 0 | |
01/06/2016 |
8.73
|
26,910 | 8.89 | 8.89 | 8.67 | 200 | 990 | -0.0 | |
31/05/2016 |
8.89
|
17,640 | 8.89 | 8.97 | 8.82 | 240 | 0 | 0.0 | |
30/05/2016 |
8.89
|
5,310 | 8.93 | 8.93 | 8.84 | 550 | 0 | 0.0 | |
27/05/2016 |
8.93
|
6,550 | 8.99 | 9.08 | 8.89 | 1,600 | 200 | 0.1 | |
26/05/2016 |
8.99
|
5,930 | 9.08 | 9.10 | 8.89 | 1,900 | 240 | 0.1 | |
25/05/2016 |
9.08
|
3,310 | 9.10 | 9.10 | 8.97 | 0 | 550 | -0.0 | |
24/05/2016 |
9.10
|
7,610 | 9.10 | 9.21 | 8.93 | 1,330 | 1,600 | -0.0 | |
23/05/2016 |
9.10
|
13,510 | 9.47 | 9.47 | 8.93 | 0 | 1,900 | -0.1 | |
20/05/2016 |
9.47
|
600 | 9.71 | 9.71 | 9.47 | 0 | 0 | 0 | |
19/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/05/2016 |
9.71
|
6,380 | 9.56 | 9.75 | 9.64 | 450,000 | 451,330 | -0.1 | |
18/05/2016 |
9.56
|
12,110 | 9.68 | 9.72 | 9.54 | 20 | 0 | 0.0 | |
17/05/2016 |
9.68
|
15,170 | 9.74 | 9.74 | 9.54 | 1,733,483 | 1,733,483 | 0 | |
16/05/2016 |
9.74
|
32,900 | 9.54 | 9.74 | 9.37 | 0 | 0 | 0 | |
13/05/2016 |
9.54
|
150 | 9.54 | 9.54 | 9.45 | 0 | 20 | -0.0 | |
12/05/2016 |
9.54
|
23,070 | 9.52 | 9.58 | 9.45 | 0 | 0 | 0 | |
11/05/2016 |
9.52
|
16,260 | 9.52 | 9.56 | 9.52 | 0 | 0 | 0 | |
10/05/2016 |
9.52
|
8,400 | 9.64 | 9.66 | 9.35 | 0 | 0 | 0 | |
09/05/2016 |
9.64
|
9,600 | 9.70 | 9.74 | 9.56 | 0 | 0 | 0 | |
06/05/2016 |
9.70
|
10,730 | 9.66 | 9.74 | 9.66 | 0 | 0 | 0 | |
05/05/2016 |
9.66
|
22,380 | 9.62 | 9.66 | 9.43 | 0 | 0 | 0 | |
04/05/2016 |
9.62
|
21,480 | 9.76 | 9.78 | 9.54 | 39,600 | 39,600 | 0 | |
29/04/2016 |
9.76
|
18,730 | 9.89 | 9.93 | 9.72 | 20 | 0 | 0.0 | |
28/04/2016 |
9.89
|
8,830 | 10.01 | 10.01 | 9.74 | 0 | 0 | 0 |