| 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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/09/2016 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 1,000 | 0 | 0.0 | |
| 19/09/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/09/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/09/2016 |
8.30
|
1,900 | 8.35 | 8.35 | 8.30 | 1,900 | 0 | 0.0 | |
| 14/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 13/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 12/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 09/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 08/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 31/08/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 30/08/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 29/08/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 26/08/2016 |
8.35
|
5,200 | 8.35 | 8.35 | 8.30 | 4,200 | 0 | 0.1 | |
| 25/08/2016 |
8.35
|
2,800 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/08/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 23/08/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/08/2016 |
8.35
|
500 | 8.39 | 8.39 | 8.35 | 500 | 0 | 0.0 | |
| 19/08/2016 |
8.39
|
100 | 9.30 | 9.30 | 8.39 | 100 | 100 | 0 | |
| 18/08/2016 |
9.30
|
4,100 | 8.49 | 9.30 | 8.44 | 1,100 | 0 | 0.0 | |
| 17/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/08/2016 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 08/08/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/08/2016 |
8.49
|
300 | 8.58 | 8.58 | 8.49 | 300 | 0 | 0.0 | |
| 04/08/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 03/08/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/08/2016 |
8.58
|
1,100 | 8.63 | 8.63 | 8.58 | 1,100 | 0 | 0.0 | |
| 01/08/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 29/07/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 28/07/2016 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/07/2016 |
8.63
|
200 | 9.30 | 9.30 | 8.39 | 0 | 100 | -0.0 | |
| 26/07/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 25/07/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 22/07/2016 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 21/07/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/07/2016 |
9.30
|
19,000 | 9.06 | 9.30 | 9.30 | 19,000 | 0 | 0.4 | |
| 20/07/2016 |
9.06
|
13,600 | 8.71 | 9.06 | 8.62 | 8,000 | 0 | 0.2 | |
| 19/07/2016 |
8.71
|
8,000 | 8.75 | 8.75 | 8.71 | 7,000 | 0 | 0.1 | |
| 18/07/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/07/2016 |
8.75
|
2,300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 14/07/2016 |
8.75
|
31,200 | 8.88 | 8.88 | 8.62 | 10,900 | 0 | 0.2 | |
| 13/07/2016 |
8.88
|
17,500 | 9.02 | 9.06 | 8.84 | 10,200 | 0 | 0.2 | |
| 12/07/2016 |
9.02
|
10,500 | 9.02 | 9.02 | 8.97 | 10,000 | 0 | 0.2 | |
| 11/07/2016 |
9.02
|
6,700 | 9.06 | 9.06 | 9.02 | 5,600 | 0 | 0.1 | |
| 08/07/2016 |
9.06
|
10,000 | 9.28 | 9.28 | 9.06 | 5,000 | 0 | 0.1 | |
| 07/07/2016 |
9.28
|
1,100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 06/07/2016 |
9.28
|
10,200 | 9.06 | 9.28 | 8.97 | 0 | 0 | 0 | |
| 05/07/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 04/07/2016 |
9.06
|
1,200 | 9.06 | 9.06 | 9.06 | 1,200 | 0 | 0.0 | |
| 01/07/2016 |
9.06
|
2,900 | 8.84 | 9.15 | 9.06 | 0 | 0 | 0 | |
| 30/06/2016 |
8.84
|
900 | 9.06 | 9.06 | 8.84 | 800 | 0 | 0.0 | |
| 29/06/2016 |
9.06
|
600 | 8.75 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 28/06/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/06/2016 |
8.75
|
1,400 | 8.84 | 8.84 | 8.75 | 1,400 | 0 | 0.0 | |
| 24/06/2016 |
8.84
|
2,000 | 8.88 | 8.88 | 8.84 | 2,000 | 1,600 | 0.0 | |
| 23/06/2016 |
8.88
|
400 | 8.84 | 8.88 | 8.84 | 200 | 0 | 0.0 | |
| 22/06/2016 |
8.84
|
6,900 | 8.84 | 8.84 | 8.84 | 5,100 | 0 | 0.1 | |
| 21/06/2016 |
8.84
|
5,200 | 8.84 | 9.06 | 8.75 | 2,100 | 0 | 0.0 | |
| 20/06/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 17/06/2016 |
8.84
|
100 | 8.80 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 16/06/2016 |
8.80
|
1,200 | 8.84 | 8.84 | 8.80 | 1,200 | 0 | 0.0 | |
| 15/06/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 14/06/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 13/06/2016 |
8.84
|
10,200 | 8.66 | 8.84 | 8.80 | 0 | 0 | 0 | |
| 10/06/2016 |
8.66
|
100 | 8.75 | 8.75 | 8.66 | 100 | 0 | 0.0 | |
| 09/06/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 08/06/2016 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/06/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 06/06/2016 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 1,000 | 0 | 0.0 | |
| 03/06/2016 |
8.75
|
1,900 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 | |
| 02/06/2016 |
8.88
|
300 | 8.80 | 8.88 | 8.71 | 100 | 0 | 0.0 | |
| 01/06/2016 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 3,000 | 0 | 0.1 | |
| 31/05/2016 |
8.80
|
10,200 | 9.02 | 9.02 | 8.80 | 200 | 0 | 0.0 | |
| 30/05/2016 |
9.02
|
10,300 | 8.84 | 9.02 | 8.80 | 0 | 0 | 0 | |
| 27/05/2016 |
8.84
|
4,100 | 8.53 | 8.84 | 8.53 | 600 | 0 | 0.0 | |
| 26/05/2016 |
8.53
|
5,400 | 9.19 | 9.19 | 8.53 | 5,100 | 0 | 0.1 | |
| 25/05/2016 |
9.19
|
5,600 | 9.24 | 9.24 | 9.06 | 5,000 | 0 | 0.1 | |
| 24/05/2016 |
9.24
|
2,500 | 9.02 | 9.24 | 9.06 | 0 | 0 | 0 | |
| 23/05/2016 |
9.02
|
200 | 9.19 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 20/05/2016 |
9.19
|
100 | 8.88 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 19/05/2016 |
8.88
|
5,400 | 8.84 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 18/05/2016 |
8.84
|
6,700 | 9.15 | 9.15 | 8.84 | 5,100 | 0 | 0.1 | |
| 17/05/2016 |
9.15
|
1,200 | 8.66 | 9.28 | 8.84 | 0 | 0 | 0 | |
| 16/05/2016 |
8.66
|
3,800 | 9.02 | 9.50 | 8.66 | 0 | 0 | 0 | |
| 13/05/2016 |
9.02
|
1,100 | 8.40 | 9.02 | 8.40 | 0 | 0 | 0 | |
| 12/05/2016 |
8.40
|
5,200 | 8.53 | 8.53 | 8.18 | 3,100 | 0 | 0.1 | |
| 11/05/2016 |
8.53
|
4,500 | 8.13 | 8.53 | 8.18 | 0 | 0 | 0 | |
| 10/05/2016 |
8.13
|
2,900 | 8.58 | 8.58 | 8.13 | 0 | 0 | 0 | |
| 09/05/2016 |
8.58
|
1,400 | 7.96 | 8.58 | 7.96 | 0 | 0 | 0 | |
| 06/05/2016 |
7.96
|
300 | 7.96 | 7.96 | 7.82 | 0 | 0 | 0 | |
| 05/05/2016 |
7.96
|
1,402 | 8.09 | 8.09 | 7.96 | 0 | 0 | 0 | |
| 04/05/2016 |
8.09
|
10,800 | 8.71 | 8.71 | 8.05 | 0 | 6,000 | -0.1 | |