| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1 | 3.33% | 3,000 | 0 | 0 |
30
31
31
|
|
2 tháng
(2024-09-23) |
1 | 3.33% | 7,727 | 400 | 0.0 |
30
31
31
|
|
3 tháng
(2024-08-26) |
-1.20 | -3.73% | 17,281 | 400 | 0.0 |
29.80
34.80
31
|
|
6 tháng
(2024-05-27) |
-1.12 | -3.48% | 32,152 | 3,300 | 0.1 |
28
40.52
31
|
|
12 tháng
(2023-11-28) |
1.81 | 6.21% | 243,094 | 11,200 | 0.4 |
26.83
40.52
31
|
|
24 tháng
(2022-12-05) |
-1.33 | -4.12% | 512,915 | 41,800 | 1.4 |
26.05
41.13
31
|
|
36 tháng
(2021-12-08) |
-8.58 | -21.67% | 639,565 | 66,700 | 2.4 |
26.05
46.43
31
|
|
60 tháng
(2019-12-19) |
14.62 | 89.24% | 1,457,516 | 30,026 | 0.0 |
16.38
46.43
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 15/09/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 14/09/2016 |
12.33
|
100 | 10.90 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 13/09/2016 |
10.90
|
100 | 11.64 | 11.64 | 10.90 | 0 | 0 | 0 | |
| 12/09/2016 |
11.64
|
700 | 8.36 | 11.64 | 9.29 | 0 | 0 | 0 | |
| 09/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/09/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 31/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 30/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 29/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 26/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 19/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/08/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 29/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 26/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 19/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/07/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/07/2016 |
8.36
|
100 | 8.24 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/07/2016 |
8.24
|
100 | 7.18 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 12/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 11/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 08/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 07/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 06/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 05/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 04/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 01/07/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 30/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 29/06/2016 |
7.18
|
100 | 8.36 | 8.36 | 7.18 | 0 | 0 | 0 | |
| 28/06/2016 |
8.36
|
0 | 7.49 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/06/2016 |
7.49
|
4,700 | 8.30 | 9.54 | 7.12 | 0 | 0 | 0 | |
| 24/06/2016 |
8.30
|
300 | 7.25 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/06/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 22/06/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 21/06/2016 |
7.25
|
100 | 7.49 | 7.49 | 7.25 | 0 | 0 | 0 | |
| 20/06/2016 |
7.49
|
200 | 7.80 | 8.92 | 7.49 | 0 | 0 | 0 | |
| 17/06/2016 |
7.80
|
100 | 9.04 | 9.04 | 7.80 | 0 | 0 | 0 | |
| 16/06/2016 |
9.04
|
1,500 | 10.16 | 10.16 | 8.67 | 1,400 | 100 | 0.0 | |
| 15/06/2016 |
10.16
|
200 | 9.91 | 10.16 | 10.16 | 0 | 0 | 0 | |
| 14/06/2016 |
9.91
|
100 | 9.79 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 13/06/2016 |
9.79
|
400 | 9.72 | 9.79 | 8.42 | 0 | 0 | 0 | |
| 10/06/2016 |
9.72
|
800 | 10.34 | 10.34 | 8.80 | 0 | 100 | -0.0 | |
| 09/06/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 08/06/2016 |
10.34
|
100 | 9.04 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 07/06/2016 |
9.04
|
2,300 | 7.87 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 06/06/2016 |
7.87
|
100 | 9.17 | 9.17 | 7.87 | 0 | 0 | 0 | |
| 03/06/2016 |
9.17
|
1,300 | 7.99 | 9.17 | 6.88 | 0 | 0 | 0 | |
| 02/06/2016 |
7.99
|
3,100 | 7.00 | 7.99 | 7.43 | 0 | 0 | 0 | |
| 01/06/2016 |
7.00
|
20,000 | 6.13 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 31/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 30/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 27/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 26/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 25/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 24/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 23/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 20/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 19/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 18/05/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 18/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 17/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 16/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 13/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 12/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 11/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 10/05/2016 |
6.13
|
100 | 7.07 | 7.07 | 6.13 | 0 | 0 | 0 | |
| 09/05/2016 |
7.07
|
0 | 5.86 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 06/05/2016 |
5.86
|
800 | 6.79 | 7.79 | 5.86 | 0 | 0 | 0 | |
| 05/05/2016 |
6.79
|
100 | 7.90 | 7.90 | 6.79 | 0 | 0 | 0 | |
| 04/05/2016 |
7.90
|
700 | 6.91 | 7.90 | 7.90 | 0 | 700 | -0.0 | |
| 29/04/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 28/04/2016 |
6.91
|
1,200 | 6.02 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 27/04/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |