Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
7.83
|
4,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
15/09/2016 |
7.83
|
5,510 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 | |
14/09/2016 |
7.86
|
9,420 | 7.83 | 7.86 | 7.76 | 0 | 0 | 0 | |
13/09/2016 |
7.83
|
3,100 | 7.89 | 7.89 | 7.83 | 0 | 0 | 0 | |
12/09/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
09/09/2016 |
7.89
|
30,490 | 7.83 | 7.89 | 7.76 | 0 | 0 | 0 | |
08/09/2016 |
7.83
|
2,530 | 7.76 | 7.83 | 7.76 | 0 | 0 | 0 | |
07/09/2016 |
7.76
|
21,090 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 | |
06/09/2016 |
7.76
|
8,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/09/2016 |
7.76
|
9,310 | 7.89 | 7.89 | 7.76 | 0 | 0 | 0 | |
01/09/2016 |
7.89
|
680 | 7.83 | 7.89 | 7.69 | 0 | 0 | 0 | |
31/08/2016 |
7.83
|
27,750 | 7.63 | 7.83 | 7.69 | 0 | 0 | 0 | |
30/08/2016 |
7.63
|
24,290 | 7.83 | 7.83 | 7.63 | 0 | 0 | 0 | |
29/08/2016 |
7.83
|
44,450 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 | |
26/08/2016 |
7.89
|
7,680 | 7.89 | 7.96 | 7.83 | 0 | 0 | 0 | |
25/08/2016 |
7.89
|
5,070 | 7.83 | 7.89 | 7.83 | 0 | 0 | 0 | |
24/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
24/08/2016 |
7.83
|
55,930 | 7.48 | 7.89 | 7.49 | 0 | 0 | 0 | |
23/08/2016 |
7.48
|
28,790 | 7.54 | 7.54 | 7.42 | 0 | 0 | 0 | |
22/08/2016 |
7.54
|
15,950 | 7.42 | 7.54 | 7.48 | 0 | 0 | 0 | |
19/08/2016 |
7.42
|
18,870 | 7.54 | 7.60 | 7.42 | 0 | 0 | 0 | |
18/08/2016 |
7.54
|
62,940 | 7.54 | 7.54 | 7.42 | 0 | 0 | 0 | |
17/08/2016 |
7.54
|
52,900 | 7.54 | 7.54 | 7.48 | 0 | 0 | 0 | |
16/08/2016 |
7.54
|
56,570 | 7.48 | 7.54 | 7.42 | 0 | 0 | 0 | |
15/08/2016 |
7.48
|
6,410 | 7.48 | 7.48 | 7.42 | 0 | 0 | 0 | |
12/08/2016 |
7.48
|
32,570 | 7.42 | 7.48 | 7.36 | 0 | 0 | 0 | |
11/08/2016 |
7.42
|
14,660 | 7.42 | 7.48 | 7.30 | 0 | 0 | 0 | |
10/08/2016 |
7.42
|
25,160 | 7.24 | 7.48 | 7.30 | 0 | 0 | 0 | |
09/08/2016 |
7.24
|
10,420 | 7.30 | 7.36 | 7.24 | 0 | 0 | 0 | |
08/08/2016 |
7.30
|
13,010 | 7.24 | 7.30 | 7.18 | 0 | 0 | 0 | |
05/08/2016 |
7.24
|
10,020 | 7.18 | 7.24 | 6.99 | 0 | 0 | 0 | |
04/08/2016 |
7.18
|
7,910 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
03/08/2016 |
7.18
|
34,940 | 7.42 | 7.42 | 6.93 | 0 | 0 | 0 | |
02/08/2016 |
7.42
|
1,550 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 | |
01/08/2016 |
7.42
|
4,450 | 7.48 | 7.48 | 7.42 | 0 | 0 | 0 | |
29/07/2016 |
7.48
|
19,090 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 | |
28/07/2016 |
7.30
|
19,900 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
27/07/2016 |
7.24
|
11,650 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 | |
26/07/2016 |
7.30
|
20,270 | 7.36 | 7.42 | 7.30 | 0 | 0 | 0 | |
25/07/2016 |
7.36
|
13,800 | 7.30 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/07/2016 |
7.30
|
25,820 | 7.30 | 7.36 | 7.24 | 0 | 0 | 0 | |
21/07/2016 |
7.30
|
3,160 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 | |
20/07/2016 |
7.30
|
4,430 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 | |
19/07/2016 |
7.30
|
8,820 | 7.54 | 7.54 | 7.30 | 0 | 0 | 0 | |
18/07/2016 |
7.54
|
2,260 | 7.30 | 7.60 | 7.48 | 0 | 0 | 0 | |
15/07/2016 |
7.30
|
24,330 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 | |
14/07/2016 |
7.30
|
87,760 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 | |
13/07/2016 |
7.48
|
13,880 | 7.54 | 7.54 | 7.48 | 0 | 0 | 0 | |
12/07/2016 |
7.54
|
6,140 | 7.36 | 7.54 | 7.30 | 0 | 0 | 0 | |
11/07/2016 |
7.36
|
15,430 | 7.36 | 7.42 | 7.11 | 0 | 0 | 0 | |
08/07/2016 |
7.36
|
19,600 | 7.54 | 7.54 | 7.36 | 0 | 0 | 0 | |
07/07/2016 |
7.54
|
9,730 | 7.54 | 7.54 | 7.48 | 0 | 0 | 0 | |
06/07/2016 |
7.54
|
3,000 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 | |
05/07/2016 |
7.54
|
18,480 | 7.72 | 7.72 | 7.54 | 0 | 0 | 0 | |
04/07/2016 |
7.72
|
4,290 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 | |
01/07/2016 |
7.72
|
23,310 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 | |
30/06/2016 |
7.90
|
23,810 | 7.54 | 7.90 | 7.30 | 0 | 0 | 0 | |
29/06/2016 |
7.54
|
9,030 | 7.60 | 7.60 | 7.54 | 10 | 0 | 0.0 | |
28/06/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
27/06/2016 |
7.60
|
14,560 | 7.60 | 7.60 | 7.42 | 0 | 0 | 0 | |
24/06/2016 |
7.60
|
2,060 | 7.72 | 7.72 | 7.48 | 0 | 0 | 0 | |
23/06/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/06/2016 |
7.72
|
7,290 | 7.54 | 7.78 | 7.48 | 0 | 0 | 0 | |
22/06/2016 |
7.54
|
12,720 | 7.59 | 7.87 | 7.54 | 0 | 0 | 0 | |
21/06/2016 |
7.59
|
37,960 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 | |
20/06/2016 |
7.76
|
26,050 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 | |
17/06/2016 |
7.87
|
115,060 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 | |
16/06/2016 |
8.03
|
58,700 | 7.92 | 8.03 | 7.81 | 0 | 0 | 0 | |
15/06/2016 |
7.92
|
49,620 | 7.87 | 7.92 | 7.76 | 0 | 0 | 0 | |
14/06/2016 |
7.87
|
25,020 | 7.76 | 7.87 | 7.65 | 0 | 0 | 0 | |
13/06/2016 |
7.76
|
26,410 | 7.59 | 7.76 | 7.59 | 0 | 0 | 0 | |
10/06/2016 |
7.59
|
20,500 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 | |
09/06/2016 |
7.49
|
19,740 | 7.43 | 7.54 | 7.43 | 0 | 0 | 0 | |
08/06/2016 |
7.43
|
9,190 | 7.43 | 7.54 | 7.43 | 0 | 0 | 0 | |
07/06/2016 |
7.43
|
4,550 | 7.43 | 7.49 | 7.43 | 0 | 0 | 0 | |
06/06/2016 |
7.43
|
4,040 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 | |
03/06/2016 |
7.49
|
10,110 | 7.49 | 7.54 | 7.38 | 600 | 0 | 0.0 | |
02/06/2016 |
7.49
|
6,380 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 | |
01/06/2016 |
7.49
|
100 | 7.43 | 7.49 | 7.49 | 0 | 0 | 0 | |
31/05/2016 |
7.43
|
9,610 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 | |
30/05/2016 |
7.49
|
11,000 | 7.32 | 7.49 | 7.27 | 0 | 0 | 0 | |
27/05/2016 |
7.32
|
9,840 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 | |
26/05/2016 |
7.38
|
12,190 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 | |
25/05/2016 |
7.38
|
5,300 | 7.32 | 7.49 | 7.38 | 0 | 0 | 0 | |
24/05/2016 |
7.32
|
10,100 | 7.43 | 7.59 | 7.32 | 0 | 0 | 0 | |
23/05/2016 |
7.43
|
7,890 | 7.43 | 7.59 | 7.43 | 0 | 0 | 0 | |
20/05/2016 |
7.43
|
2,660 | 7.49 | 7.59 | 7.43 | 0 | 0 | 0 | |
19/05/2016 |
7.49
|
370 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
18/05/2016 |
7.49
|
5,690 | 7.49 | 7.59 | 7.49 | 0 | 0 | 0 | |
17/05/2016 |
7.49
|
5,030 | 7.38 | 7.49 | 7.38 | 0 | 0 | 0 | |
16/05/2016 |
7.38
|
6,020 | 7.43 | 7.43 | 7.38 | 0 | 0 | 0 | |
13/05/2016 |
7.43
|
3,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/05/2016 |
7.43
|
29,360 | 7.43 | 7.43 | 7.32 | 0 | 0 | 0 | |
11/05/2016 |
7.43
|
13,660 | 7.38 | 7.49 | 7.43 | 0 | 0 | 0 | |
10/05/2016 |
7.38
|
13,520 | 7.43 | 7.43 | 7.38 | 0 | 0 | 0 | |
09/05/2016 |
7.43
|
21,960 | 7.43 | 7.43 | 7.32 | 0 | 0 | 0 | |
06/05/2016 |
7.43
|
41,620 | 7.43 | 7.43 | 7.27 | 0 | 0 | 0 | |
05/05/2016 |
7.43
|
18,300 | 7.54 | 7.54 | 7.32 | 0 | 0 | 0 | |
04/05/2016 |
7.54
|
77,170 | 7.87 | 7.87 | 7.32 | 0 | 0 | 0 | |
29/04/2016 |
7.87
|
20 | 7.59 | 7.97 | 7.87 | 0 | 0 | 0 | |
28/04/2016 |
7.59
|
29,690 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 | |
27/04/2016 |
7.70
|
3,520 | 7.70 | 7.87 | 7.65 | 0 | 0 | 0 |