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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-24) |
-5.28 | -14.04% | 20,500 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-26) |
5.53 | 20.65% | 760,502 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-10-03) |
2.15 | 7.15% | 1,196,602 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-06) |
8.11 | 33.52% | 1,670,502 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-17) |
18.12 | 127.77% | 2,787,403 | -54,900 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
10.51
|
4,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
20/09/2016 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
19/09/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
16/09/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
15/09/2016 |
10.51
|
300 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
14/09/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
13/09/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
12/09/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
09/09/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
08/09/2016 |
10.51
|
600 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
06/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
05/09/2016 |
11.06
|
900 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
01/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
31/08/2016 |
11.06
|
1,600 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
30/08/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
29/08/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
26/08/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
25/08/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
24/08/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
23/08/2016 |
10.51
|
1,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
22/08/2016 |
10.62
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
19/08/2016 |
10.62
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
18/08/2016 |
10.62
|
500 | 10.51 | 10.62 | 10.51 | 0 | 400 | -0.0 | |
17/08/2016 |
10.78
|
1,500 | 10.51 | 10.78 | 10.51 | 100 | 1,500 | -0.0 | |
16/08/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
15/08/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
12/08/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
11/08/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
10/08/2016 |
11.61
|
200 | 11.61 | 11.61 | 11.61 | 0 | 200 | -0.0 | |
09/08/2016 |
12.44
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
08/08/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/08/2016 |
12.44
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
05/08/2016 |
11.61
|
1,100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
04/08/2016 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
03/08/2016 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
02/08/2016 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
01/08/2016 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
29/07/2016 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
28/07/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
27/07/2016 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
26/07/2016 |
10.84
|
7,500 | 10.32 | 10.84 | 10.32 | 0 | 0 | 0 | |
25/07/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
22/07/2016 |
10.84
|
300 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
21/07/2016 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
20/07/2016 |
10.32
|
6,400 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
19/07/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
18/07/2016 |
10.84
|
400 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
15/07/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
14/07/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
13/07/2016 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
12/07/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
11/07/2016 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
08/07/2016 |
10.63
|
8,600 | 10.32 | 10.63 | 10.32 | 0 | 0 | 0 | |
07/07/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
06/07/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/07/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/07/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
01/07/2016 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
30/06/2016 |
10.68
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
29/06/2016 |
10.68
|
300 | 10.58 | 10.68 | 10.58 | 0 | 0 | 0 | |
28/06/2016 |
9.29
|
1,500 | 9.29 | 9.29 | 9.29 | 0 | 1,500 | -0.0 | |
27/06/2016 |
9.70
|
6,100 | 10.32 | 10.32 | 9.70 | 0 | 0 | 0 | |
24/06/2016 |
9.65
|
3,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
23/06/2016 |
11.36
|
2,000 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
22/06/2016 |
10.84
|
7,400 | 10.89 | 11.10 | 10.84 | 0 | 0 | 0 | |
21/06/2016 |
10.79
|
16,100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
20/06/2016 |
10.32
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
17/06/2016 |
10.32
|
6,800 | 10.07 | 10.32 | 10.07 | 0 | 0 | 0 | |
16/06/2016 |
9.81
|
1,600 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
15/06/2016 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
14/06/2016 |
9.81
|
4,000 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
13/06/2016 |
9.81
|
1,400 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
10/06/2016 |
10.07
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
09/06/2016 |
10.07
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
08/06/2016 |
10.07
|
7,000 | 9.81 | 10.07 | 9.55 | 0 | 0 | 0 | |
07/06/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/06/2016 |
9.29
|
10,300 | 8.93 | 9.29 | 8.93 | 0 | 0 | 0 | |
03/06/2016 |
8.93
|
4,300 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
02/06/2016 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
01/06/2016 |
7.48
|
300 | 8.72 | 8.72 | 7.48 | 0 | 0 | 0 | |
31/05/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
30/05/2016 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/05/2016 |
8.77
|
700 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
26/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
25/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
23/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
19/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
18/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
16/05/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
13/05/2016 |
8.77
|
400 | 8.77 | 8.77 | 8.72 | 300 | 0 | 0.0 | |
12/05/2016 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/05/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
10/05/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
09/05/2016 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
06/05/2016 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
05/05/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
04/05/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |