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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2016 |
12.18
|
820 | 11.77 | 12.18 | 11.16 | 0 | 0 | 0 | |
12/09/2016 |
11.77
|
1,300 | 11.57 | 11.77 | 11.77 | 0 | 0 | 0 | |
09/09/2016 |
11.57
|
130 | 11.16 | 11.57 | 11.57 | 0 | 0 | 0 | |
08/09/2016 |
11.16
|
10,000 | 11.82 | 11.82 | 11.16 | 0 | 10,000 | -0.2 | |
07/09/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
06/09/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
05/09/2016 |
11.82
|
930 | 11.82 | 11.82 | 11.31 | 0 | 0 | 0 | |
01/09/2016 |
11.82
|
200 | 11.77 | 11.82 | 11.77 | 0 | 0 | 0 | |
31/08/2016 |
11.77
|
4,450 | 11.77 | 11.82 | 11.77 | 0 | 0 | 0 | |
30/08/2016 |
11.77
|
2,730 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
29/08/2016 |
11.77
|
420 | 11.92 | 11.92 | 11.72 | 0 | 0 | 0 | |
26/08/2016 |
11.92
|
11,980 | 11.67 | 12.08 | 11.67 | 0 | 70 | -0.0 | |
25/08/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
24/08/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
23/08/2016 |
11.67
|
5,350 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
22/08/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
19/08/2016 |
11.67
|
3,240 | 11.67 | 12.08 | 11.67 | 40 | 0 | 0.0 | |
18/08/2016 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
17/08/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
16/08/2016 |
11.67
|
5,540 | 11.92 | 11.92 | 11.67 | 490 | 0 | 0.0 | |
15/08/2016 |
11.92
|
3,220 | 11.92 | 11.92 | 11.92 | 100 | 920 | -0.0 | |
12/08/2016 |
11.92
|
2,210 | 12.18 | 12.18 | 11.87 | 1,000 | 0 | 0.0 | |
11/08/2016 |
12.18
|
4,330 | 12.18 | 12.33 | 11.67 | 300 | 0 | 0.0 | |
10/08/2016 |
12.18
|
5,100 | 12.38 | 12.38 | 12.18 | 0 | 130 | -0.0 | |
09/08/2016 |
12.38
|
2,020 | 12.08 | 12.38 | 11.52 | 0 | 0 | 0 | |
08/08/2016 |
12.08
|
10 | 11.72 | 12.08 | 12.08 | 0 | 0 | 0 | |
05/08/2016 |
11.72
|
110 | 12.58 | 12.58 | 11.72 | 0 | 0 | 0 | |
04/08/2016 |
12.58
|
1,130 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
03/08/2016 |
12.58
|
1,000 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
02/08/2016 |
12.58
|
1,930 | 11.87 | 12.58 | 11.26 | 0 | 0 | 0 | |
01/08/2016 |
11.87
|
890 | 12.13 | 12.13 | 11.47 | 100 | 0 | 0.0 | |
29/07/2016 |
12.13
|
1,070 | 12.28 | 12.28 | 11.67 | 0 | 0 | 0 | |
28/07/2016 |
12.28
|
670 | 12.33 | 13.14 | 11.47 | 0 | 0 | 0 | |
27/07/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
26/07/2016 |
12.33
|
10 | 12.18 | 12.33 | 12.33 | 0 | 0 | 0 | |
25/07/2016 |
12.18
|
5,160 | 11.92 | 12.18 | 11.26 | 0 | 0 | 0 | |
22/07/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
21/07/2016 |
11.92
|
800 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
20/07/2016 |
11.92
|
4,960 | 11.82 | 11.92 | 11.82 | 0 | 460 | -0.0 | |
19/07/2016 |
11.82
|
500 | 11.82 | 11.82 | 11.82 | 0 | 500 | -0.0 | |
18/07/2016 |
11.82
|
3,500 | 11.67 | 11.92 | 11.82 | 0 | 0 | 0 | |
15/07/2016 |
11.67
|
1,370 | 11.67 | 11.82 | 11.67 | 100 | 0 | 0.0 | |
14/07/2016 |
11.67
|
70 | 11.42 | 11.72 | 11.67 | 0 | 0 | 0 | |
13/07/2016 |
11.42
|
2,100 | 11.42 | 12.02 | 11.42 | 0 | 0 | 0 | |
12/07/2016 |
11.42
|
2,980 | 12.18 | 12.18 | 11.42 | 0 | 0 | 0 | |
11/07/2016 |
12.18
|
540 | 11.97 | 12.18 | 12.18 | 500 | 370 | 0.0 | |
08/07/2016 |
11.97
|
1,100 | 11.92 | 11.97 | 11.97 | 0 | 0 | 0 | |
07/07/2016 |
11.92
|
2,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
06/07/2016 |
11.92
|
200 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
05/07/2016 |
11.92
|
40 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
04/07/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
01/07/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
30/06/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
29/06/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
28/06/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
27/06/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
24/06/2016 |
11.92
|
180 | 12.08 | 12.18 | 11.92 | 0 | 0 | 0 | |
23/06/2016 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
22/06/2016 |
12.08
|
1,600 | 12.08 | 12.18 | 12.08 | 0 | 0 | 0 | |
21/06/2016 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
20/06/2016 |
12.08
|
50 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
17/06/2016 |
12.08
|
600 | 12.18 | 12.23 | 12.08 | 100 | 0 | 0.0 | |
16/06/2016 |
12.18
|
470 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
15/06/2016 |
12.18
|
140 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
14/06/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
13/06/2016 |
12.18
|
2,040 | 12.18 | 12.18 | 12.18 | 2,000 | 0 | 0.0 | |
10/06/2016 |
12.18
|
3,860 | 12.18 | 12.18 | 12.18 | 2,000 | 0 | 0.0 | |
09/06/2016 |
12.18
|
150 | 11.92 | 12.18 | 12.18 | 0 | 0 | 0 | |
08/06/2016 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
07/06/2016 |
11.92
|
5,050 | 12.18 | 12.18 | 11.92 | 3,660 | 0 | 0.1 | |
06/06/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
03/06/2016 |
12.18
|
1,000 | 12.18 | 12.18 | 11.52 | 500 | 0 | 0.0 | |
02/06/2016 |
12.18
|
700 | 11.62 | 12.18 | 11.92 | 0 | 0 | 0 | |
01/06/2016 |
11.62
|
2,300 | 11.52 | 11.62 | 11.52 | 0 | 2,000 | -0.0 | |
31/05/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
30/05/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
27/05/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
26/05/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
25/05/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
24/05/2016 |
11.52
|
510 | 11.62 | 11.62 | 11.52 | 0 | 0 | 0 | |
23/05/2016 |
11.62
|
650 | 11.67 | 11.67 | 11.62 | 0 | 0 | 0 | |
20/05/2016 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
19/05/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/05/2016 |
11.67
|
810 | 11.26 | 11.67 | 10.81 | 0 | 800 | -0.0 | |
18/05/2016 |
11.26
|
1,040 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
17/05/2016 |
11.26
|
9,490 | 11.75 | 11.75 | 10.97 | 0 | 0 | 0 | |
16/05/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
13/05/2016 |
11.75
|
200 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
12/05/2016 |
11.75
|
1,660 | 12.00 | 12.00 | 11.75 | 0 | 0 | 0 | |
11/05/2016 |
12.00
|
10 | 11.41 | 12.00 | 12.00 | 0 | 0 | 0 | |
10/05/2016 |
11.41
|
140 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
09/05/2016 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
06/05/2016 |
11.41
|
2,000 | 12.24 | 12.24 | 11.41 | 0 | 0 | 0 | |
05/05/2016 |
12.24
|
1,600 | 11.51 | 12.24 | 11.51 | 0 | 0 | 0 | |
04/05/2016 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
29/04/2016 |
11.51
|
100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
28/04/2016 |
11.51
|
190 | 11.51 | 11.51 | 11.51 | 190 | 0 | 0.0 | |
27/04/2016 |
11.51
|
300 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
26/04/2016 |
11.51
|
100 | 11.75 | 11.75 | 11.51 | 0 | 0 | 0 | |
25/04/2016 |
11.75
|
100 | 12.00 | 12.00 | 11.75 | 0 | 0 | 0 | |
22/04/2016 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |