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 | 0% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
11.17
|
372,980 | 11.38 | 11.38 | 11.17 | 0 | 0 | 0 | |
15/09/2016 |
11.38
|
352,340 | 11.51 | 11.51 | 11.34 | 0 | 0 | 0 | |
14/09/2016 |
11.51
|
289,740 | 11.60 | 11.60 | 11.43 | 0 | 0 | 0 | |
13/09/2016 |
11.60
|
266,440 | 11.64 | 11.81 | 11.56 | 0 | 0 | 0 | |
12/09/2016 |
11.64
|
408,770 | 11.94 | 11.94 | 11.64 | 700 | 0 | 0.0 | |
09/09/2016 |
11.94
|
1,168,770 | 12.03 | 12.29 | 11.94 | 0 | 2,000 | -0.0 | |
08/09/2016 |
12.03
|
665,170 | 11.86 | 12.03 | 11.94 | 0 | 0 | 0 | |
07/09/2016 |
11.86
|
505,020 | 11.86 | 11.94 | 11.69 | 0 | 0 | 0 | |
06/09/2016 |
11.86
|
696,410 | 11.60 | 11.94 | 11.60 | 0 | 0 | 0 | |
05/09/2016 |
11.60
|
439,900 | 11.43 | 11.60 | 11.43 | 0 | 0 | 0 | |
01/09/2016 |
11.43
|
522,200 | 11.51 | 11.69 | 11.43 | 0 | 0 | 0 | |
31/08/2016 |
11.51
|
392,520 | 11.60 | 11.60 | 11.43 | 0 | 10,000 | -0.1 | |
30/08/2016 |
11.60
|
531,010 | 11.51 | 11.69 | 11.43 | 0 | 8,700 | -0.1 | |
29/08/2016 |
11.51
|
622,010 | 11.86 | 11.94 | 11.51 | 0 | 0 | 0 | |
26/08/2016 |
11.86
|
444,090 | 11.69 | 11.94 | 11.77 | 0 | 0 | 0 | |
25/08/2016 |
11.69
|
1,056,070 | 11.60 | 12.03 | 11.34 | 0 | 0 | 0 | |
24/08/2016 |
11.60
|
493,810 | 11.69 | 11.86 | 11.60 | 0 | 0 | 0 | |
23/08/2016 |
11.69
|
756,910 | 11.77 | 11.77 | 11.51 | 0 | 0 | 0 | |
22/08/2016 |
11.77
|
833,270 | 11.94 | 12.20 | 11.77 | 0 | 0 | 0 | |
19/08/2016 |
11.94
|
1,056,530 | 12.12 | 12.46 | 11.94 | 0 | 0 | 0 | |
18/08/2016 |
12.12
|
1,498,150 | 12.29 | 12.29 | 11.86 | 0 | 52,000 | -0.7 | |
17/08/2016 |
12.29
|
862,530 | 12.03 | 12.29 | 11.94 | 0 | 0 | 0 | |
16/08/2016 |
12.03
|
947,400 | 12.03 | 12.20 | 11.77 | 0 | 0 | 0 | |
15/08/2016 |
12.03
|
1,674,140 | 11.51 | 12.03 | 11.60 | 0 | 0 | 0 | |
12/08/2016 |
11.51
|
1,745,110 | 11.34 | 11.77 | 11.34 | 3,000 | 0 | 0.0 | |
11/08/2016 |
11.34
|
723,020 | 11.43 | 11.60 | 11.25 | 24,000 | 0 | 0.3 | |
10/08/2016 |
11.43
|
1,165,040 | 11.17 | 11.60 | 11.08 | 3,230 | 0 | 0.0 | |
09/08/2016 |
11.17
|
615,540 | 10.99 | 11.25 | 11.08 | 0 | 0 | 0 | |
08/08/2016 |
10.99
|
162,830 | 10.91 | 10.99 | 10.82 | 10,700 | 0 | 0.1 | |
05/08/2016 |
10.91
|
297,430 | 10.73 | 10.91 | 10.56 | 0 | 0 | 0 | |
04/08/2016 |
10.73
|
543,920 | 10.73 | 11.08 | 10.65 | 570 | 0 | 0.0 | |
03/08/2016 |
10.73
|
228,670 | 10.82 | 10.91 | 10.65 | 105,110 | 0 | 1.3 | |
02/08/2016 |
10.82
|
339,930 | 10.99 | 10.99 | 10.73 | 25,000 | 0 | 0.3 | |
01/08/2016 |
10.99
|
656,590 | 10.99 | 11.25 | 10.99 | 81,000 | 0 | 1.0 | |
29/07/2016 |
10.99
|
798,450 | 10.82 | 11.17 | 10.73 | 163,000 | 0 | 2.1 | |
28/07/2016 |
10.82
|
476,230 | 10.65 | 10.91 | 10.56 | 115,840 | 0 | 1.4 | |
27/07/2016 |
10.65
|
292,800 | 10.56 | 10.99 | 10.56 | 25,000 | 0 | 0.3 | |
26/07/2016 |
10.56
|
348,690 | 10.56 | 10.73 | 10.39 | 172,550 | 0 | 2.1 | |
25/07/2016 |
10.56
|
195,840 | 10.73 | 10.73 | 10.56 | 0 | 0 | 0 | |
22/07/2016 |
10.73
|
520,330 | 11.08 | 11.08 | 10.56 | 0 | 0 | 0 | |
21/07/2016 |
11.08
|
661,050 | 11.08 | 11.17 | 10.82 | 0 | 0 | 0 | |
20/07/2016 |
11.08
|
759,980 | 11.08 | 11.25 | 10.82 | 0 | 0 | 0 | |
19/07/2016 |
11.08
|
1,992,590 | 10.82 | 11.25 | 10.91 | 0 | 0 | 0 | |
18/07/2016 |
10.82
|
1,125,560 | 10.13 | 10.82 | 10.13 | 0 | 0 | 0 | |
15/07/2016 |
10.13
|
252,030 | 10.30 | 10.30 | 10.13 | 3,700 | 0 | 0.0 | |
14/07/2016 |
10.30
|
252,100 | 10.56 | 10.56 | 10.30 | 0 | 0 | 0 | |
13/07/2016 |
10.56
|
461,280 | 10.30 | 10.73 | 10.47 | 0 | 0 | 0 | |
12/07/2016 |
10.30
|
361,810 | 10.30 | 10.39 | 10.13 | 7,400 | 0 | 0.1 | |
11/07/2016 |
10.30
|
705,550 | 10.65 | 10.73 | 10.21 | 0 | 0 | 0 | |
08/07/2016 |
10.65
|
806,730 | 10.91 | 10.91 | 10.56 | 0 | 23,000 | -0.3 | |
07/07/2016 |
10.91
|
713,850 | 10.91 | 10.99 | 10.82 | 0 | 2,000 | -0.0 | |
06/07/2016 |
10.91
|
681,710 | 10.99 | 10.99 | 10.65 | 0 | 1,000 | -0.0 | |
05/07/2016 |
10.99
|
617,990 | 11.25 | 11.25 | 10.99 | 0 | 0 | 0 | |
04/07/2016 |
11.25
|
441,100 | 11.08 | 11.25 | 11.08 | 0 | 0 | 0 | |
01/07/2016 |
11.08
|
345,790 | 10.91 | 11.17 | 10.91 | 7,000 | 10,000 | -0.0 | |
30/06/2016 |
10.91
|
518,320 | 10.99 | 11.43 | 10.91 | 0 | 0 | 0 | |
29/06/2016 |
10.99
|
661,930 | 10.73 | 11.17 | 10.91 | 10 | 0 | 0.0 | |
28/06/2016 |
10.73
|
319,430 | 10.82 | 10.91 | 10.56 | 0 | 0 | 0 | |
27/06/2016 |
10.82
|
699,660 | 10.99 | 10.99 | 10.39 | 0 | 0 | 0 | |
24/06/2016 |
10.99
|
1,666,610 | 11.51 | 11.51 | 10.73 | 22,000 | 10,000 | 0.2 | |
23/06/2016 |
11.51
|
255,800 | 11.60 | 11.60 | 11.43 | 2,000 | 5,800 | -0.1 | |
22/06/2016 |
11.60
|
398,270 | 11.51 | 11.77 | 11.51 | 0 | 4,000 | -0.1 | |
21/06/2016 |
11.51
|
464,150 | 11.86 | 11.86 | 11.51 | 0 | 2,000 | -0.0 | |
20/06/2016 |
11.86
|
774,360 | 11.25 | 11.86 | 11.51 | 1,000 | 2,000 | -0.0 | |
17/06/2016 |
11.25
|
830,300 | 11.43 | 11.43 | 11.25 | 0 | 0 | 0 | |
16/06/2016 |
11.43
|
844,510 | 11.94 | 11.94 | 11.43 | 0 | 0 | 0 | |
15/06/2016 |
11.94
|
547,830 | 11.94 | 11.94 | 11.69 | 65,500 | 0 | 0.9 | |
14/06/2016 |
11.94
|
660,060 | 11.86 | 12.03 | 11.77 | 33,000 | 0 | 0.5 | |
13/06/2016 |
11.86
|
1,709,710 | 12.38 | 12.38 | 11.69 | 0 | 10,000 | -0.1 | |
10/06/2016 |
12.38
|
1,246,780 | 12.72 | 12.72 | 12.29 | 0 | 5,000 | -0.1 | |
09/06/2016 |
12.72
|
1,177,120 | 12.38 | 12.81 | 12.55 | 2,000 | 3,000 | -0.0 | |
08/06/2016 |
12.38
|
1,568,120 | 12.46 | 12.98 | 12.38 | 0 | 0 | 0 | |
07/06/2016 |
12.46
|
2,463,250 | 11.77 | 12.46 | 11.86 | 5,000 | 3,000 | 0.0 | |
06/06/2016 |
11.77
|
533,290 | 11.86 | 12.03 | 11.69 | 0 | 20,000 | -0.3 | |
03/06/2016 |
11.86
|
702,900 | 11.86 | 12.12 | 11.77 | 0 | 35,000 | -0.5 | |
02/06/2016 |
11.86
|
410,150 | 11.69 | 11.94 | 11.69 | 0 | 35,000 | -0.5 | |
01/06/2016 |
11.69
|
624,730 | 11.94 | 12.03 | 11.69 | 0 | 20,000 | -0.3 | |
31/05/2016 |
11.94
|
1,488,660 | 11.51 | 12.29 | 11.51 | 0 | 0 | 0 | |
30/05/2016 |
11.51
|
336,460 | 11.43 | 11.69 | 11.43 | 0 | 0 | 0 | |
27/05/2016 |
11.43
|
412,970 | 11.60 | 11.69 | 11.43 | 160 | 15,000 | -0.2 | |
26/05/2016: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
26/05/2016 |
11.60
|
486,760 | 11.51 | 11.86 | 11.43 | 0 | 55,000 | -0.7 | |
25/05/2016 |
11.51
|
885,110 | 11.43 | 11.77 | 11.51 | 23,000 | 0 | 0.3 | |
24/05/2016 |
11.43
|
921,950 | 11.09 | 11.51 | 11.17 | 25,300 | 0 | 0.3 | |
23/05/2016 |
11.09
|
442,460 | 11.51 | 11.51 | 11.09 | 0 | 5,000 | -0.1 | |
20/05/2016 |
11.51
|
849,290 | 11.43 | 11.77 | 11.51 | 0 | 0 | 0 | |
19/05/2016 |
11.43
|
917,590 | 11.51 | 11.60 | 11.34 | 0 | 50,000 | -0.7 | |
18/05/2016 |
11.51
|
1,858,550 | 11.60 | 12.02 | 11.51 | 93,000 | 0 | 1.3 | |
17/05/2016 |
11.60
|
1,998,330 | 11.00 | 11.68 | 11.34 | 70,400 | 0 | 1.0 | |
16/05/2016 |
11.00
|
1,094,680 | 10.83 | 11.26 | 10.83 | 50,000 | 0 | 0.7 | |
13/05/2016 |
10.83
|
669,770 | 10.67 | 11.00 | 10.58 | 0 | 0 | 0 | |
12/05/2016 |
10.67
|
382,720 | 10.67 | 10.92 | 10.67 | 0 | 0 | 0 | |
11/05/2016 |
10.67
|
207,980 | 10.58 | 10.83 | 10.58 | 0 | 0 | 0 | |
10/05/2016 |
10.58
|
380,760 | 10.75 | 10.75 | 10.50 | 0 | 0 | 0 | |
09/05/2016 |
10.75
|
275,490 | 10.67 | 10.83 | 10.67 | 0 | 0 | 0 | |
06/05/2016 |
10.67
|
512,430 | 11.00 | 11.09 | 10.67 | 4,200 | 0 | 0.1 | |
05/05/2016 |
11.00
|
329,490 | 10.92 | 11.09 | 10.92 | 4,100 | 0 | 0.1 | |
04/05/2016 |
10.92
|
398,280 | 11.17 | 11.17 | 10.75 | 0 | 10,000 | -0.1 | |
29/04/2016 |
11.17
|
397,300 | 11.17 | 11.34 | 11.17 | 0 | 0 | 0 | |
28/04/2016 |
11.17
|
365,680 | 11.34 | 11.43 | 11.09 | 0 | 0 | 0 | |
27/04/2016 |
11.34
|
626,430 | 11.17 | 11.68 | 11.26 | 11,000 | 0 | 0.1 |