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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
20/09/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
19/09/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
16/09/2016 |
12.86
|
6,200 | 12.54 | 13.56 | 12.70 | 0 | 0 | 0 | |
15/09/2016 |
12.54
|
600 | 13.72 | 13.72 | 12.54 | 0 | 0 | 0 | |
14/09/2016 |
13.72
|
208 | 12.78 | 13.96 | 13.72 | 0 | 0 | 0 | |
13/09/2016 |
12.78
|
258 | 12.94 | 12.94 | 12.78 | 0 | 0 | 0 | |
12/09/2016 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
09/09/2016 |
12.94
|
272 | 12.86 | 12.94 | 12.94 | 0 | 0 | 0 | |
08/09/2016 |
12.86
|
100 | 14.19 | 14.19 | 12.86 | 0 | 0 | 0 | |
07/09/2016 |
14.19
|
13,040 | 14.03 | 14.19 | 14.19 | 0 | 0 | 0 | |
06/09/2016 |
14.03
|
57 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
05/09/2016 |
14.03
|
2,104 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
01/09/2016 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
31/08/2016 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
30/08/2016 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
29/08/2016 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
26/08/2016 |
14.03
|
100 | 12.78 | 14.03 | 14.03 | 0 | 0 | 0 | |
25/08/2016 |
12.78
|
180 | 13.96 | 13.96 | 12.78 | 0 | 0 | 0 | |
24/08/2016 |
13.96
|
16 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
23/08/2016 |
13.96
|
8 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
22/08/2016 |
13.96
|
1,828 | 14.90 | 14.90 | 13.96 | 0 | 0 | 0 | |
19/08/2016 |
14.90
|
277 | 14.11 | 14.90 | 14.90 | 0 | 0 | 0 | |
18/08/2016 |
14.11
|
3,524 | 14.35 | 14.35 | 14.11 | 0 | 0 | 0 | |
17/08/2016 |
14.35
|
2,700 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 | |
16/08/2016 |
14.50
|
306 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
15/08/2016 |
14.50
|
4,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
12/08/2016 |
14.50
|
3,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 | |
11/08/2016 |
14.90
|
7,500 | 14.11 | 15.13 | 14.11 | 0 | 0 | 0 | |
10/08/2016 |
14.11
|
8,737 | 12.86 | 14.11 | 13.49 | 0 | 0 | 0 | |
09/08/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
08/08/2016 |
12.86
|
100 | 12.94 | 12.94 | 12.86 | 0 | 0 | 0 | |
05/08/2016 |
12.94
|
7,500 | 12.54 | 12.94 | 12.39 | 0 | 0 | 0 | |
04/08/2016 |
12.54
|
1,500 | 12.47 | 12.62 | 12.23 | 0 | 0 | 0 | |
03/08/2016 |
12.47
|
5,400 | 12.54 | 12.54 | 12.47 | 0 | 0 | 0 | |
02/08/2016 |
12.54
|
607 | 11.84 | 12.62 | 12.23 | 0 | 0 | 0 | |
01/08/2016 |
11.84
|
5,000 | 13.09 | 13.09 | 11.84 | 0 | 0 | 0 | |
29/07/2016 |
13.09
|
10,863 | 12.70 | 13.96 | 12.07 | 0 | 0 | 0 | |
28/07/2016 |
12.70
|
8,900 | 12.47 | 12.70 | 12.54 | 0 | 0 | 0 | |
27/07/2016 |
12.47
|
4,100 | 12.62 | 12.62 | 12.23 | 0 | 0 | 0 | |
26/07/2016 |
12.62
|
800 | 12.62 | 12.62 | 11.37 | 0 | 0 | 0 | |
25/07/2016 |
12.62
|
300 | 12.62 | 12.62 | 12.31 | 0 | 0 | 0 | |
22/07/2016 |
12.62
|
600 | 12.62 | 12.62 | 12.23 | 0 | 0 | 0 | |
21/07/2016 |
12.62
|
10,540 | 12.54 | 12.86 | 12.54 | 0 | 0 | 0 | |
20/07/2016 |
12.54
|
1,777 | 12.54 | 12.54 | 11.92 | 0 | 0 | 0 | |
19/07/2016 |
12.54
|
1,699 | 12.54 | 12.54 | 12.39 | 0 | 0 | 0 | |
18/07/2016 |
12.54
|
2,016 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
15/07/2016 |
12.54
|
36,900 | 12.23 | 12.54 | 11.84 | 0 | 0 | 0 | |
14/07/2016 |
12.23
|
1,212 | 12.39 | 12.39 | 12.23 | 0 | 0 | 0 | |
13/07/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
12/07/2016 |
12.39
|
3,700 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
11/07/2016 |
12.39
|
4,304 | 12.15 | 12.39 | 12.15 | 0 | 0 | 0 | |
08/07/2016 |
12.15
|
1,100 | 11.76 | 12.15 | 11.76 | 0 | 0 | 0 | |
07/07/2016 |
11.76
|
100 | 11.68 | 11.76 | 11.76 | 0 | 0 | 0 | |
06/07/2016 |
11.68
|
404 | 11.76 | 11.76 | 11.68 | 0 | 0 | 0 | |
05/07/2016 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
04/07/2016 |
11.76
|
4,200 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
01/07/2016 |
11.76
|
21,500 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
30/06/2016 |
11.76
|
129 | 12.15 | 12.15 | 11.76 | 0 | 0 | 0 | |
29/06/2016 |
12.15
|
100 | 11.76 | 12.15 | 12.15 | 0 | 0 | 0 | |
28/06/2016 |
11.76
|
117 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
27/06/2016 |
11.76
|
6,278 | 12.23 | 12.23 | 11.60 | 0 | 0 | 0 | |
24/06/2016 |
12.23
|
6,500 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
23/06/2016 |
12.23
|
1,416 | 12.15 | 12.23 | 12.23 | 0 | 0 | 0 | |
22/06/2016 |
12.15
|
5,367 | 12.31 | 12.31 | 12.15 | 0 | 0 | 0 | |
21/06/2016 |
12.31
|
4,900 | 12.23 | 12.39 | 12.23 | 0 | 0 | 0 | |
20/06/2016 |
12.23
|
1,200 | 12.31 | 12.31 | 12.23 | 0 | 0 | 0 | |
17/06/2016 |
12.31
|
5,600 | 12.31 | 12.54 | 12.31 | 0 | 0 | 0 | |
16/06/2016 |
12.31
|
1,500 | 12.23 | 12.31 | 12.31 | 0 | 0 | 0 | |
15/06/2016 |
12.23
|
6,800 | 12.39 | 12.70 | 12.23 | 0 | 0 | 0 | |
14/06/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
13/06/2016 |
12.39
|
2,664 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
10/06/2016 |
12.39
|
19,000 | 11.37 | 12.39 | 11.68 | 0 | 0 | 0 | |
09/06/2016 |
11.37
|
13,464 | 11.45 | 11.45 | 11.21 | 0 | 0 | 0 | |
08/06/2016 |
11.45
|
2,043 | 11.60 | 11.60 | 11.45 | 0 | 0 | 0 | |
07/06/2016 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
06/06/2016 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
03/06/2016 |
11.60
|
500 | 11.76 | 11.76 | 11.60 | 0 | 0 | 0 | |
02/06/2016 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
01/06/2016 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
31/05/2016 |
11.76
|
100 | 12.00 | 12.00 | 11.76 | 0 | 0 | 0 | |
30/05/2016 |
12.00
|
9,500 | 12.15 | 12.15 | 12.00 | 0 | 0 | 0 | |
27/05/2016 |
12.15
|
6,700 | 11.76 | 12.23 | 12.15 | 0 | 0 | 0 | |
26/05/2016 |
11.76
|
5,816 | 11.60 | 12.23 | 11.60 | 0 | 0 | 0 | |
25/05/2016 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
24/05/2016 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
23/05/2016 |
11.60
|
231 | 12.07 | 12.07 | 11.60 | 0 | 0 | 0 | |
20/05/2016 |
12.07
|
5,944 | 11.60 | 12.07 | 11.76 | 0 | 0 | 0 | |
19/05/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/05/2016 |
11.60
|
4,100 | 11.53 | 12.47 | 11.53 | 0 | 0 | 0 | |
18/05/2016 |
11.53
|
20,240 | 12.12 | 12.27 | 11.53 | 0 | 0 | 0 | |
17/05/2016 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
16/05/2016 |
12.12
|
100 | 11.90 | 12.12 | 12.12 | 0 | 0 | 0 | |
13/05/2016 |
11.90
|
6,016 | 11.00 | 11.90 | 11.67 | 0 | 0 | 0 | |
12/05/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
11/05/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
10/05/2016 |
11.00
|
413 | 10.86 | 11.00 | 11.00 | 0 | 0 | 0 | |
09/05/2016 |
10.86
|
324 | 11.53 | 11.53 | 10.78 | 0 | 0 | 0 | |
06/05/2016 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
05/05/2016 |
11.53
|
2,100 | 11.90 | 11.90 | 11.53 | 0 | 0 | 0 | |
04/05/2016 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |