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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2016 |
12.65
|
2,710 | 13.37 | 13.55 | 12.65 | 0 | 0 | 0 | |
06/09/2016 |
13.37
|
20 | 13.19 | 13.55 | 13.37 | 0 | 0 | 0 | |
05/09/2016 |
13.19
|
8,610 | 13.28 | 13.64 | 13.10 | 0 | 0 | 0 | |
01/09/2016 |
13.28
|
9,030 | 13.28 | 13.64 | 12.92 | 0 | 0 | 0 | |
31/08/2016 |
13.28
|
6,040 | 13.28 | 13.55 | 13.28 | 0 | 0 | 0 | |
30/08/2016 |
13.28
|
2,070 | 13.37 | 13.37 | 13.28 | 0 | 0 | 0 | |
29/08/2016 |
13.37
|
700 | 13.55 | 13.90 | 13.37 | 0 | 0 | 0 | |
26/08/2016 |
13.55
|
52,090 | 13.55 | 13.99 | 13.19 | 0 | 0 | 0 | |
25/08/2016 |
13.55
|
29,730 | 13.46 | 13.55 | 13.10 | 0 | 0 | 0 | |
24/08/2016 |
13.46
|
29,320 | 13.37 | 13.55 | 12.65 | 0 | 0 | 0 | |
23/08/2016 |
13.37
|
56,290 | 13.19 | 13.55 | 13.10 | 0 | 0 | 0 | |
22/08/2016 |
13.19
|
28,810 | 13.37 | 13.55 | 12.74 | 0 | 0 | 0 | |
19/08/2016 |
13.37
|
13,770 | 13.19 | 13.55 | 13.19 | 0 | 0 | 0 | |
18/08/2016 |
13.19
|
19,260 | 13.01 | 13.19 | 12.92 | 0 | 0 | 0 | |
17/08/2016 |
13.01
|
3,120 | 12.83 | 13.37 | 12.65 | 0 | 0 | 0 | |
16/08/2016 |
12.83
|
7,920 | 12.74 | 13.19 | 12.74 | 0 | 0 | 0 | |
15/08/2016 |
12.74
|
3,110 | 12.39 | 13.19 | 12.39 | 0 | 0 | 0 | |
12/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/08/2016 |
12.39
|
14,510 | 12.57 | 13.28 | 12.39 | 0 | 0 | 0 | |
11/08/2016 |
12.57
|
19,320 | 12.48 | 13.31 | 12.40 | 0 | 0 | 0 | |
10/08/2016 |
12.48
|
27,390 | 12.48 | 12.65 | 12.15 | 0 | 0 | 0 | |
09/08/2016 |
12.48
|
520 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
08/08/2016 |
12.48
|
1,030 | 12.48 | 12.73 | 12.48 | 0 | 0 | 0 | |
05/08/2016 |
12.48
|
750 | 12.48 | 12.73 | 12.48 | 0 | 0 | 0 | |
04/08/2016 |
12.48
|
1,140 | 12.48 | 12.65 | 12.40 | 0 | 0 | 0 | |
03/08/2016 |
12.48
|
20,100 | 12.73 | 12.73 | 12.48 | 0 | 0 | 0 | |
02/08/2016 |
12.73
|
10,940 | 12.40 | 12.90 | 12.23 | 0 | 0 | 0 | |
01/08/2016 |
12.40
|
6,730 | 12.40 | 12.48 | 12.40 | 0 | 0 | 0 | |
29/07/2016 |
12.40
|
4,000 | 12.48 | 12.48 | 12.40 | 0 | 0 | 0 | |
28/07/2016 |
12.48
|
200 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
27/07/2016 |
12.48
|
7,250 | 12.40 | 12.48 | 12.32 | 0 | 0 | 0 | |
26/07/2016 |
12.40
|
9,650 | 12.32 | 12.82 | 12.23 | 0 | 0 | 0 | |
25/07/2016 |
12.32
|
1,630 | 12.23 | 12.32 | 12.07 | 0 | 0 | 0 | |
22/07/2016 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
21/07/2016 |
12.23
|
2,900 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 | |
20/07/2016 |
12.40
|
15,580 | 11.90 | 12.40 | 11.73 | 0 | 0 | 0 | |
19/07/2016 |
11.90
|
44,470 | 11.98 | 12.40 | 11.82 | 0 | 0 | 0 | |
18/07/2016 |
11.98
|
10 | 11.90 | 11.98 | 11.98 | 0 | 0 | 0 | |
15/07/2016 |
11.90
|
3,000 | 12.23 | 12.23 | 11.90 | 0 | 0 | 0 | |
14/07/2016 |
12.23
|
1,010 | 12.57 | 12.57 | 12.23 | 0 | 0 | 0 | |
13/07/2016 |
12.57
|
6,330 | 12.40 | 12.57 | 12.23 | 0 | 0 | 0 | |
12/07/2016 |
12.40
|
500 | 12.40 | 12.57 | 11.82 | 0 | 0 | 0 | |
11/07/2016 |
12.40
|
22,710 | 12.40 | 12.40 | 11.65 | 0 | 0 | 0 | |
08/07/2016 |
12.40
|
11,820 | 12.07 | 12.40 | 11.82 | 0 | 0 | 0 | |
07/07/2016 |
12.07
|
24,330 | 11.82 | 12.15 | 11.98 | 0 | 0 | 0 | |
06/07/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
05/07/2016 |
11.82
|
1,070 | 11.98 | 11.98 | 11.40 | 0 | 0 | 0 | |
04/07/2016 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
01/07/2016 |
11.98
|
200 | 11.82 | 11.98 | 11.82 | 0 | 0 | 0 | |
30/06/2016 |
11.82
|
8,960 | 11.98 | 11.98 | 11.32 | 0 | 0 | 0 | |
29/06/2016 |
11.98
|
13,500 | 11.73 | 11.98 | 11.65 | 0 | 0 | 0 | |
28/06/2016 |
11.73
|
40 | 11.57 | 11.73 | 10.98 | 0 | 0 | 0 | |
27/06/2016 |
11.57
|
10 | 11.65 | 11.65 | 11.57 | 0 | 0 | 0 | |
24/06/2016 |
11.65
|
10 | 11.48 | 11.65 | 11.65 | 0 | 0 | 0 | |
23/06/2016 |
11.48
|
90 | 10.82 | 11.57 | 11.48 | 0 | 0 | 0 | |
22/06/2016 |
10.82
|
60 | 11.15 | 11.57 | 10.82 | 0 | 0 | 0 | |
21/06/2016 |
11.15
|
15,370 | 11.65 | 11.82 | 11.15 | 0 | 0 | 0 | |
20/06/2016 |
11.65
|
12,020 | 11.07 | 11.65 | 11.57 | 0 | 0 | 0 | |
17/06/2016 |
11.07
|
3,570 | 10.98 | 11.40 | 10.90 | 0 | 0 | 0 | |
16/06/2016 |
10.98
|
2,830 | 10.57 | 10.98 | 10.73 | 0 | 0 | 0 | |
15/06/2016 |
10.57
|
2,050 | 10.15 | 10.82 | 10.15 | 0 | 0 | 0 | |
14/06/2016 |
10.15
|
20 | 10.49 | 10.49 | 10.15 | 0 | 0 | 0 | |
13/06/2016 |
10.49
|
5,020 | 10.07 | 10.49 | 10.07 | 0 | 0 | 0 | |
10/06/2016 |
10.07
|
4,700 | 9.74 | 10.40 | 9.65 | 0 | 0 | 0 | |
09/06/2016 |
9.74
|
430 | 10.32 | 10.65 | 9.74 | 0 | 0 | 0 | |
08/06/2016 |
10.32
|
5,020 | 10.15 | 10.32 | 9.49 | 0 | 0 | 0 | |
07/06/2016 |
10.15
|
20 | 10.40 | 10.40 | 9.99 | 0 | 0 | 0 | |
06/06/2016 |
10.40
|
4,600 | 9.74 | 10.40 | 9.65 | 0 | 0 | 0 | |
03/06/2016 |
9.74
|
14,840 | 9.99 | 10.49 | 9.74 | 0 | 0 | 0 | |
02/06/2016 |
9.99
|
5,490 | 10.32 | 10.32 | 9.90 | 0 | 0 | 0 | |
01/06/2016 |
10.32
|
220 | 9.65 | 10.32 | 9.57 | 0 | 0 | 0 | |
31/05/2016 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
30/05/2016 |
9.65
|
2,430 | 10.07 | 10.07 | 9.49 | 0 | 0 | 0 | |
27/05/2016 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
26/05/2016 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
25/05/2016 |
10.07
|
40 | 10.15 | 10.40 | 10.07 | 0 | 0 | 0 | |
24/05/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
23/05/2016 |
10.15
|
20 | 10.82 | 10.82 | 10.15 | 0 | 0 | 0 | |
20/05/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
19/05/2016 |
10.82
|
30 | 10.82 | 11.48 | 10.82 | 0 | 0 | 0 | |
18/05/2016 |
10.82
|
20 | 10.98 | 10.98 | 10.32 | 0 | 0 | 0 | |
17/05/2016 |
10.98
|
110 | 10.40 | 10.98 | 10.40 | 0 | 0 | 0 | |
16/05/2016 |
10.40
|
10 | 9.74 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/05/2016 |
9.74
|
200 | 10.32 | 10.32 | 9.74 | 0 | 0 | 0 | |
12/05/2016 |
10.32
|
10 | 10.07 | 10.32 | 10.32 | 0 | 0 | 0 | |
11/05/2016 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
10/05/2016 |
10.07
|
610 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
09/05/2016 |
10.07
|
2,070 | 10.15 | 10.82 | 10.07 | 0 | 0 | 0 | |
06/05/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
05/05/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
04/05/2016 |
10.15
|
760 | 9.99 | 10.15 | 10.15 | 0 | 0 | 0 | |
29/04/2016 |
9.99
|
20 | 9.40 | 9.99 | 9.90 | 0 | 0 | 0 | |
28/04/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
27/04/2016 |
9.40
|
100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 | |
26/04/2016 |
9.90
|
40 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 | |
25/04/2016 |
9.99
|
110 | 9.90 | 9.99 | 9.57 | 0 | 0 | 0 | |
22/04/2016 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
21/04/2016 |
9.90
|
10 | 9.74 | 9.90 | 9.90 | 0 | 0 | 0 | |
20/04/2016 |
9.74
|
410 | 9.99 | 10.49 | 9.40 | 0 | 0 | 0 | |
19/04/2016 |
9.99
|
10 | 9.90 | 9.99 | 9.99 | 0 | 0 | 0 | |
15/04/2016 |
9.90
|
3,800 | 9.32 | 9.90 | 9.32 | 0 | 0 | 0 |