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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2016 |
8.35
|
68,660 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
14/09/2016 |
8.10
|
45,970 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
13/09/2016 |
8.30
|
48,910 | 8.50 | 8.50 | 7.95 | 0 | 0 | 0 | |
12/09/2016 |
8.50
|
96,490 | 8.30 | 8.70 | 8.35 | 0 | 0 | 0 | |
09/09/2016 |
8.30
|
109,470 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 | |
08/09/2016 |
7.80
|
211,370 | 7.60 | 7.80 | 7.50 | 31,470 | 0 | 0.2 | |
07/09/2016 |
7.60
|
55,940 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
06/09/2016 |
7.60
|
59,600 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
05/09/2016 |
7.60
|
53,510 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
01/09/2016 |
7.60
|
27,530 | 7.60 | 7.70 | 7.50 | 0 | 2,960 | -0.0 | |
31/08/2016 |
7.60
|
176,670 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
30/08/2016 |
8
|
11,680 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
29/08/2016 |
7.90
|
27,080 | 8.10 | 8.10 | 7.90 | 0 | 70 | -0.0 | |
26/08/2016 |
8.10
|
4,880 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
25/08/2016 |
8
|
39,710 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 | |
24/08/2016 |
7.80
|
37,380 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
23/08/2016 |
7.90
|
8,530 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
22/08/2016 |
8
|
15,450 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
19/08/2016 |
8
|
52,480 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 | |
18/08/2016 |
7.90
|
42,040 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 | |
17/08/2016: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02) | |||||||||
17/08/2016 |
8.10
|
52,350 | 7.94 | 8.20 | 8 | 0 | 0 | 0 | |
16/08/2016 |
7.94
|
72,550 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 | |
15/08/2016 |
7.94
|
16,120 | 7.85 | 7.94 | 7.75 | 0 | 0 | 0 | |
12/08/2016 |
7.85
|
61,400 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
11/08/2016 |
8.04
|
31,040 | 8.04 | 8.04 | 7.85 | 0 | 1,480 | -0.0 | |
10/08/2016 |
8.04
|
56,490 | 8.04 | 8.04 | 7.85 | 23,700 | 0 | 0.2 | |
09/08/2016 |
8.04
|
107,130 | 7.75 | 8.13 | 7.75 | 42,300 | 0 | 0.3 | |
08/08/2016 |
7.75
|
50,720 | 7.75 | 8.04 | 7.56 | 0 | 0 | 0 | |
05/08/2016 |
7.75
|
22,380 | 7.85 | 7.85 | 7.46 | 0 | 0 | 0 | |
04/08/2016 |
7.85
|
70,440 | 7.75 | 8.04 | 7.75 | 0 | 0 | 0 | |
03/08/2016 |
7.75
|
13,390 | 7.65 | 7.75 | 7.56 | 100 | 0 | 0.0 | |
02/08/2016 |
7.65
|
79,710 | 8.04 | 8.04 | 7.56 | 0 | 0 | 0 | |
01/08/2016 |
8.04
|
18,890 | 8.23 | 8.23 | 7.94 | 0 | 0 | 0 | |
29/07/2016 |
8.23
|
14,680 | 8.23 | 8.52 | 8.04 | 0 | 0 | 0 | |
28/07/2016 |
8.23
|
125,260 | 8.42 | 8.61 | 7.85 | 0 | 0 | 0 | |
27/07/2016 |
8.42
|
112,630 | 8.90 | 8.99 | 8.42 | 0 | 0 | 0 | |
26/07/2016 |
8.90
|
39,020 | 8.99 | 9.18 | 8.90 | 0 | 0 | 0 | |
25/07/2016 |
8.99
|
15,420 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 | |
22/07/2016 |
9.09
|
36,920 | 8.99 | 9.28 | 8.90 | 0 | 0 | 0 | |
21/07/2016 |
8.99
|
52,390 | 9.09 | 9.47 | 8.99 | 0 | 0 | 0 | |
20/07/2016 |
9.09
|
39,030 | 9.09 | 9.47 | 9.09 | 0 | 0 | 0 | |
19/07/2016 |
9.09
|
114,130 | 9.57 | 9.66 | 9.09 | 0 | 0 | 0 | |
18/07/2016 |
9.57
|
44,790 | 8.99 | 9.57 | 8.90 | 0 | 0 | 0 | |
15/07/2016 |
8.99
|
53,950 | 9.47 | 9.95 | 8.99 | 0 | 0 | 0 | |
14/07/2016 |
9.47
|
79,840 | 10.05 | 10.14 | 9.47 | 0 | 0 | 0 | |
13/07/2016 |
10.05
|
93,110 | 9.85 | 10.14 | 9.76 | 0 | 15,000 | -0.2 | |
12/07/2016 |
9.85
|
130,770 | 10.24 | 10.24 | 9.66 | 0 | 3,000 | -0.0 | |
11/07/2016 |
10.24
|
130,250 | 11.00 | 11.00 | 10.24 | 0 | 0 | 0 | |
08/07/2016 |
11.00
|
135,050 | 11.19 | 11.48 | 10.81 | 0 | 1,500 | -0.0 | |
07/07/2016 |
11.19
|
294,710 | 10.52 | 11.19 | 10.33 | 0 | 136,000 | -1.6 | |
06/07/2016 |
10.52
|
94,120 | 10.62 | 10.81 | 10.05 | 0 | 22,400 | -0.2 | |
05/07/2016 |
10.62
|
179,130 | 11.00 | 11.10 | 10.62 | 0 | 8,000 | -0.1 | |
04/07/2016 |
11.00
|
130,250 | 10.91 | 11.39 | 10.43 | 0 | 5,000 | -0.1 | |
01/07/2016 |
10.91
|
185,400 | 10.24 | 10.91 | 10.52 | 0 | 5,000 | -0.1 | |
30/06/2016 |
10.24
|
332,130 | 9.57 | 10.24 | 9.76 | 3,000 | 20,000 | -0.2 | |
29/06/2016 |
9.57
|
112,980 | 8.99 | 9.57 | 8.99 | 0 | 10,000 | -0.1 | |
28/06/2016 |
8.99
|
39,110 | 9.18 | 9.47 | 8.80 | 0 | 3,970 | -0.0 | |
27/06/2016 |
9.18
|
228,880 | 9.66 | 9.66 | 8.99 | 0 | 20,000 | -0.2 | |
24/06/2016 |
9.66
|
155,210 | 9.66 | 9.95 | 8.99 | 0 | 0 | 0 | |
23/06/2016 |
9.66
|
271,710 | 9.09 | 9.66 | 9.09 | 0 | 0 | 0 | |
22/06/2016 |
9.09
|
477,660 | 8.52 | 9.09 | 8.71 | 0 | 50,000 | -0.5 | |
21/06/2016 |
8.52
|
137,270 | 8.04 | 8.52 | 8.04 | 0 | 25,000 | -0.2 | |
20/06/2016 |
8.04
|
21,420 | 8.04 | 8.32 | 7.94 | 0 | 0 | 0 | |
17/06/2016 |
8.04
|
17,950 | 8.32 | 8.61 | 8.04 | 0 | 3,300 | -0.0 | |
16/06/2016 |
8.32
|
167,860 | 8.04 | 8.32 | 7.85 | 0 | 16,700 | -0.1 | |
15/06/2016 |
8.04
|
12,040 | 8.13 | 8.13 | 7.85 | 0 | 0 | 0 | |
14/06/2016 |
8.13
|
11,250 | 8.13 | 8.13 | 7.85 | 0 | 0 | 0 | |
13/06/2016 |
8.13
|
39,700 | 8.04 | 8.42 | 7.94 | 0 | 0 | 0 | |
10/06/2016 |
8.04
|
3,200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
09/06/2016 |
8.04
|
20,990 | 8.04 | 8.04 | 7.75 | 0 | 0 | 0 | |
08/06/2016 |
8.04
|
19,950 | 8.04 | 8.04 | 7.94 | 0 | 0 | 0 | |
07/06/2016 |
8.04
|
19,520 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
06/06/2016 |
8.13
|
23,010 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 | |
03/06/2016 |
8.13
|
30,990 | 8.32 | 8.32 | 7.94 | 0 | 940 | -0.0 | |
02/06/2016 |
8.32
|
760 | 8.42 | 8.42 | 7.94 | 0 | 0 | 0 | |
01/06/2016 |
8.42
|
2,650 | 8.61 | 8.61 | 8.13 | 0 | 0 | 0 | |
31/05/2016 |
8.61
|
15,830 | 8.13 | 8.61 | 8.13 | 0 | 0 | 0 | |
30/05/2016 |
8.13
|
8,940 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
27/05/2016 |
8.13
|
9,350 | 8.04 | 8.13 | 7.94 | 0 | 0 | 0 | |
26/05/2016 |
8.04
|
5,660 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 | |
25/05/2016 |
8.13
|
11,460 | 8.04 | 8.13 | 7.94 | 0 | 0 | 0 | |
24/05/2016 |
8.04
|
68,870 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 | |
23/05/2016 |
8.04
|
2,510 | 8.04 | 8.04 | 7.75 | 0 | 0 | 0 | |
20/05/2016 |
8.04
|
4,020 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
19/05/2016 |
8.04
|
273,280 | 7.94 | 8.13 | 7.94 | 0 | 0 | 0 | |
18/05/2016 |
7.94
|
27,280 | 8.13 | 8.13 | 7.65 | 0 | 0 | 0 | |
17/05/2016 |
8.13
|
2,350 | 7.94 | 8.32 | 7.94 | 0 | 0 | 0 | |
16/05/2016 |
7.94
|
6,020 | 8.32 | 8.32 | 7.94 | 0 | 0 | 0 | |
13/05/2016 |
8.32
|
16,630 | 8.13 | 8.42 | 7.85 | 0 | 0 | 0 | |
12/05/2016 |
8.13
|
11,560 | 8.42 | 8.80 | 8.13 | 0 | 0 | 0 | |
11/05/2016 |
8.42
|
88,000 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 | |
10/05/2016 |
8.32
|
52,490 | 8.13 | 8.32 | 7.94 | 0 | 0 | 0 | |
09/05/2016 |
8.13
|
120 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
06/05/2016 |
8.13
|
48,920 | 8.13 | 8.23 | 7.75 | 0 | 0 | 0 | |
05/05/2016 |
8.13
|
21,150 | 8.04 | 8.13 | 7.56 | 0 | 0 | 0 | |
04/05/2016 |
8.04
|
4,690 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
29/04/2016 |
8.04
|
48,570 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 | |
28/04/2016 |
7.94
|
72,080 | 7.46 | 7.94 | 7.46 | 0 | 0 | 0 | |
27/04/2016 |
7.46
|
56,200 | 7.94 | 7.94 | 7.46 | 0 | 0 | 0 | |
26/04/2016 |
7.94
|
44,350 | 8.52 | 8.52 | 7.94 | 0 | 0 | 0 |