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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
7.49
|
19,400 | 7.40 | 7.57 | 7.24 | 0 | 0 | 0 | |
20/09/2016 |
7.40
|
14,300 | 7.40 | 7.40 | 7.07 | 0 | 0 | 0 | |
19/09/2016 |
7.40
|
25,312 | 7.49 | 7.66 | 7.32 | 0 | 0 | 0 | |
16/09/2016 |
7.49
|
35,900 | 7.49 | 7.57 | 7.40 | 0 | 0 | 0 | |
15/09/2016 |
7.49
|
26,300 | 7.66 | 7.66 | 7.49 | 0 | 0 | 0 | |
14/09/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/09/2016 |
7.66
|
64,700 | 7.57 | 7.83 | 7.49 | 0 | 0 | 0 | |
13/09/2016 |
7.57
|
67,975 | 7.57 | 7.81 | 7.42 | 0 | 0 | 0 | |
12/09/2016 |
7.57
|
18,412 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 | |
09/09/2016 |
7.65
|
54,000 | 7.49 | 7.89 | 7.49 | 0 | 0 | 0 | |
08/09/2016 |
7.49
|
30,200 | 7.26 | 7.49 | 7.18 | 0 | 0 | 0 | |
07/09/2016 |
7.26
|
53,633 | 7.42 | 7.49 | 7.26 | 0 | 0 | 0 | |
06/09/2016 |
7.42
|
28,120 | 7.57 | 7.57 | 7.34 | 0 | 0 | 0 | |
05/09/2016 |
7.57
|
36,990 | 7.42 | 7.65 | 7.42 | 0 | 0 | 0 | |
01/09/2016 |
7.42
|
58,883 | 7.18 | 7.65 | 7.10 | 0 | 0 | 0 | |
31/08/2016 |
7.18
|
30,200 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 | |
30/08/2016 |
7.10
|
52,033 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 | |
29/08/2016 |
7.10
|
27,900 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 | |
26/08/2016 |
7.18
|
29,222 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 | |
25/08/2016 |
7.18
|
17,700 | 7.18 | 7.26 | 7.02 | 0 | 0 | 0 | |
24/08/2016 |
7.18
|
71,006 | 7.26 | 7.42 | 7.18 | 0 | 0 | 0 | |
23/08/2016 |
7.26
|
31,866 | 7.18 | 7.42 | 7.02 | 0 | 0 | 0 | |
22/08/2016 |
7.18
|
57,026 | 7.57 | 7.57 | 7.18 | 0 | 0 | 0 | |
19/08/2016 |
7.57
|
82,800 | 7.89 | 7.89 | 7.57 | 0 | 0 | 0 | |
18/08/2016 |
7.89
|
89,963 | 7.65 | 8.36 | 7.65 | 0 | 0 | 0 | |
17/08/2016 |
7.65
|
197,400 | 7.02 | 7.65 | 6.78 | 0 | 0 | 0 | |
16/08/2016 |
7.02
|
212,200 | 7.49 | 7.65 | 6.86 | 0 | 0 | 0 | |
15/08/2016 |
7.49
|
85,300 | 7.73 | 7.81 | 7.49 | 0 | 0 | 0 | |
12/08/2016 |
7.73
|
126,590 | 7.97 | 8.05 | 7.65 | 0 | 0 | 0 | |
11/08/2016 |
7.97
|
137,930 | 8.28 | 8.28 | 7.97 | 0 | 0 | 0 | |
10/08/2016 |
8.28
|
67,000 | 8.20 | 8.44 | 8.20 | 0 | 0 | 0 | |
09/08/2016 |
8.20
|
55,300 | 8.13 | 8.36 | 8.13 | 0 | 0 | 0 | |
08/08/2016 |
8.13
|
67,900 | 8.13 | 8.20 | 8.05 | 0 | 0 | 0 | |
05/08/2016 |
8.13
|
35,200 | 7.97 | 8.20 | 7.97 | 0 | 0 | 0 | |
04/08/2016 |
7.97
|
58,400 | 8.05 | 8.36 | 7.97 | 0 | 0 | 0 | |
03/08/2016 |
8.05
|
60,153 | 8.28 | 8.36 | 8.05 | 0 | 0 | 0 | |
02/08/2016 |
8.28
|
160,700 | 8.52 | 8.52 | 8.05 | 0 | 0 | 0 | |
01/08/2016 |
8.52
|
57,566 | 8.68 | 8.76 | 8.52 | 0 | 0 | 0 | |
29/07/2016 |
8.68
|
71,100 | 8.76 | 8.76 | 8.52 | 0 | 1,700 | -0.0 | |
28/07/2016 |
8.76
|
90,957 | 8.91 | 9.15 | 8.68 | 0 | 0 | 0 | |
27/07/2016 |
8.91
|
39,376 | 8.91 | 9.15 | 8.68 | 0 | 0 | 0 | |
26/07/2016 |
8.91
|
79,400 | 9.31 | 9.31 | 8.84 | 0 | 0 | 0 | |
25/07/2016 |
9.31
|
173,570 | 8.60 | 9.39 | 8.44 | 1,000 | 0 | 0.0 | |
22/07/2016 |
8.60
|
200,780 | 8.60 | 8.60 | 7.89 | 0 | 2,200 | -0.0 | |
21/07/2016 |
8.60
|
348,113 | 9.07 | 9.31 | 8.52 | 0 | 0 | 0 | |
20/07/2016 |
9.07
|
313,974 | 9.94 | 10.02 | 9.07 | 700 | 0 | 0.0 | |
19/07/2016 |
9.94
|
279,777 | 9.86 | 10.41 | 9.70 | 1,000 | 0 | 0.0 | |
18/07/2016 |
9.86
|
202,343 | 10.02 | 10.18 | 9.70 | 1,200 | 0 | 0.0 | |
15/07/2016 |
10.02
|
348,594 | 9.39 | 10.10 | 9.39 | 0 | 0 | 0 | |
14/07/2016 |
9.39
|
780,910 | 9.31 | 10.18 | 9.39 | 0 | 0 | 0 | |
13/07/2016 |
9.31
|
569,558 | 8.52 | 9.31 | 8.52 | 0 | 33,000 | -0.4 | |
12/07/2016 |
8.52
|
266,840 | 8.13 | 8.52 | 7.97 | 0 | 0 | 0 | |
11/07/2016 |
8.13
|
903,685 | 8.05 | 8.60 | 7.34 | 0 | 2,500 | -0.0 | |
08/07/2016 |
8.05
|
315,943 | 8.52 | 8.91 | 8.05 | 0 | 0 | 0 | |
07/07/2016 |
8.52
|
454,750 | 7.81 | 8.52 | 7.81 | 0 | 3,000 | -0.0 | |
06/07/2016 |
7.81
|
269,676 | 7.73 | 8.05 | 7.65 | 30,000 | 0 | 0.3 | |
05/07/2016 |
7.73
|
276,697 | 8.05 | 8.05 | 7.73 | 0 | 0 | 0 | |
04/07/2016 |
8.05
|
152,326 | 7.89 | 8.05 | 7.73 | 0 | 0 | 0 | |
01/07/2016 |
7.89
|
200,322 | 7.97 | 8.20 | 7.49 | 0 | 0 | 0 | |
30/06/2016 |
7.97
|
182,520 | 7.97 | 7.97 | 7.81 | 0 | 0 | 0 | |
29/06/2016 |
7.97
|
236,710 | 7.81 | 8.36 | 7.57 | 0 | 3,000 | -0.0 | |
28/06/2016 |
7.81
|
97,733 | 7.10 | 7.81 | 6.86 | 0 | 0 | 0 | |
27/06/2016 |
7.10
|
257,780 | 7.65 | 7.65 | 6.94 | 0 | 0 | 0 | |
24/06/2016 |
7.65
|
579,510 | 8.44 | 8.44 | 7.65 | 0 | 0 | 0 | |
23/06/2016 |
8.44
|
288,736 | 8.44 | 8.52 | 8.20 | 0 | 0 | 0 | |
22/06/2016 |
8.44
|
346,661 | 8.28 | 8.68 | 8.05 | 0 | 0 | 0 | |
21/06/2016 |
8.28
|
431,136 | 7.97 | 8.76 | 8.05 | 0 | 0 | 0 | |
20/06/2016 |
7.97
|
453,300 | 7.26 | 7.97 | 7.26 | 0 | 5,000 | -0.0 | |
17/06/2016 |
7.26
|
395,563 | 6.78 | 7.34 | 6.86 | 0 | 0 | 0 | |
16/06/2016 |
6.78
|
302,200 | 6.94 | 7.10 | 6.71 | 0 | 3,200 | -0.0 | |
15/06/2016 |
6.94
|
213,400 | 6.47 | 6.94 | 6.63 | 0 | 1,800 | -0.0 | |
14/06/2016 |
6.47
|
318,160 | 6.94 | 7.02 | 6.47 | 0 | 0 | 0 | |
13/06/2016 |
6.94
|
382,020 | 6.47 | 7.10 | 6.47 | 0 | 0 | 0 | |
10/06/2016 |
6.47
|
158,400 | 5.92 | 6.47 | 6.47 | 1,000 | 5,000 | -0.0 | |
09/06/2016 |
5.92
|
88,562 | 5.44 | 5.92 | 5.92 | 0 | 5,000 | -0.0 | |
08/06/2016 |
5.44
|
235,234 | 4.97 | 5.44 | 5.05 | 0 | 0 | 0 | |
07/06/2016 |
4.97
|
38,200 | 4.73 | 5.21 | 4.73 | 0 | 0 | 0 | |
06/06/2016 |
4.73
|
5,500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
03/06/2016 |
4.73
|
7,600 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 | |
02/06/2016 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
01/06/2016 |
4.81
|
6,000 | 4.73 | 4.81 | 4.81 | 0 | 0 | 0 | |
31/05/2016 |
4.73
|
16,500 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 | |
30/05/2016 |
4.73
|
600 | 4.65 | 4.73 | 4.73 | 0 | 0 | 0 | |
27/05/2016 |
4.65
|
11,080 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
26/05/2016 |
4.65
|
25,000 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 | |
25/05/2016 |
4.73
|
24,600 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 | |
24/05/2016 |
4.65
|
7,000 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
23/05/2016 |
4.89
|
100 | 4.81 | 4.89 | 4.89 | 0 | 0 | 0 | |
20/05/2016 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
19/05/2016 |
4.81
|
1,500 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/05/2016 |
4.81
|
5,700 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 | |
17/05/2016 |
4.81
|
4,400 | 4.73 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/05/2016 |
4.73
|
18,700 | 4.65 | 5.05 | 4.73 | 0 | 0 | 0 | |
13/05/2016 |
4.65
|
31,300 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/05/2016 |
4.65
|
5,100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
11/05/2016 |
4.65
|
15,400 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/05/2016 |
4.65
|
500 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 | |
09/05/2016 |
4.73
|
4,300 | 4.58 | 4.73 | 4.65 | 0 | 0 | 0 | |
06/05/2016 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
05/05/2016 |
4.58
|
24,500 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 | |
04/05/2016 |
4.65
|
3,700 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |