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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
2.47
|
20,200 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
20/09/2016 |
2.52
|
27,050 | 2.56 | 2.56 | 2.47 | 2,000 | 0 | 0.0 | |
19/09/2016 |
2.56
|
9,500 | 2.52 | 2.56 | 2.52 | 300 | 0 | 0.0 | |
16/09/2016 |
2.52
|
42,130 | 2.56 | 2.56 | 2.47 | 1,600 | 0 | 0.0 | |
15/09/2016 |
2.56
|
23,180 | 2.56 | 2.61 | 2.52 | 100 | 0 | 0.0 | |
14/09/2016 |
2.56
|
58,500 | 2.61 | 2.61 | 2.52 | 100 | 0 | 0.0 | |
13/09/2016 |
2.61
|
28,000 | 2.56 | 2.61 | 2.56 | 100 | 0 | 0.0 | |
12/09/2016 |
2.56
|
11,320 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 | |
09/09/2016 |
2.61
|
42,400 | 2.61 | 2.61 | 2.56 | 1,000 | 0 | 0.0 | |
08/09/2016 |
2.61
|
21,080 | 2.66 | 2.66 | 2.56 | 100 | 0 | 0.0 | |
07/09/2016 |
2.66
|
10,140 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 | |
06/09/2016 |
2.66
|
59,930 | 2.56 | 2.70 | 2.56 | 10,200 | 0 | 0.1 | |
05/09/2016 |
2.56
|
6,910 | 2.66 | 2.66 | 2.56 | 700 | 0 | 0.0 | |
01/09/2016 |
2.66
|
18,020 | 2.66 | 2.66 | 2.52 | 3,100 | 0 | 0.0 | |
31/08/2016 |
2.66
|
95,200 | 2.61 | 2.70 | 2.52 | 2,200 | 0 | 0.0 | |
30/08/2016 |
2.61
|
41,200 | 2.56 | 2.61 | 2.52 | 3,000 | 0 | 0.0 | |
29/08/2016 |
2.56
|
59,520 | 2.61 | 2.66 | 2.56 | 200 | 0 | 0.0 | |
26/08/2016 |
2.61
|
67,436 | 2.66 | 2.66 | 2.52 | 400 | 0 | 0.0 | |
25/08/2016 |
2.66
|
27,320 | 2.66 | 2.66 | 2.61 | 200 | 60 | 0.0 | |
24/08/2016 |
2.66
|
82,130 | 2.52 | 2.75 | 2.52 | 8,000 | 0 | 0.0 | |
23/08/2016 |
2.52
|
47,260 | 2.52 | 2.61 | 2.47 | 200 | 0 | 0.0 | |
22/08/2016 |
2.52
|
51,674 | 2.56 | 2.61 | 2.52 | 400 | 0 | 0.0 | |
19/08/2016 |
2.56
|
232,240 | 2.80 | 2.80 | 2.56 | 30,600 | 0 | 0.2 | |
18/08/2016 |
2.80
|
22,700 | 2.75 | 2.80 | 2.66 | 100 | 500 | -0.0 | |
17/08/2016 |
2.75
|
6,000 | 2.75 | 2.75 | 2.70 | 0 | 500 | -0.0 | |
16/08/2016 |
2.75
|
14,400 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 | |
15/08/2016 |
2.80
|
2,300 | 2.85 | 2.85 | 2.80 | 800 | 0 | 0.0 | |
12/08/2016 |
2.85
|
5,600 | 2.80 | 2.85 | 2.75 | 2,600 | 0 | 0.0 | |
11/08/2016 |
2.80
|
14,500 | 2.85 | 2.85 | 2.75 | 300 | 0 | 0.0 | |
10/08/2016 |
2.85
|
5,500 | 2.80 | 2.85 | 2.70 | 2,100 | 0 | 0.0 | |
09/08/2016 |
2.80
|
4,200 | 2.85 | 2.85 | 2.70 | 500 | 0 | 0.0 | |
08/08/2016 |
2.85
|
17,200 | 2.80 | 2.85 | 2.66 | 6,600 | 0 | 0.0 | |
05/08/2016 |
2.80
|
27,200 | 2.85 | 2.85 | 2.56 | 3,300 | 0 | 0.0 | |
04/08/2016 |
2.85
|
23,800 | 2.85 | 2.85 | 2.70 | 10,400 | 0 | 0.1 | |
03/08/2016 |
2.85
|
2,700 | 2.85 | 2.94 | 2.85 | 400 | 0 | 0.0 | |
02/08/2016 |
2.85
|
79,200 | 3.04 | 3.04 | 2.75 | 20,200 | 0 | 0.1 | |
01/08/2016 |
3.04
|
7,500 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
29/07/2016 |
3.13
|
22,500 | 3.04 | 3.13 | 2.94 | 16,100 | 0 | 0.1 | |
28/07/2016 |
3.04
|
2,000 | 2.99 | 3.27 | 2.99 | 1,500 | 0 | 0.0 | |
27/07/2016 |
2.99
|
10,700 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 | |
26/07/2016 |
2.99
|
10,300 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 | |
25/07/2016 |
2.99
|
4,300 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 | |
22/07/2016 |
3.04
|
27,800 | 3.08 | 3.08 | 2.99 | 6,100 | 0 | 0.0 | |
21/07/2016 |
3.08
|
17,200 | 3.08 | 3.08 | 3.04 | 9,800 | 0 | 0.1 | |
20/07/2016 |
3.08
|
14,900 | 3.04 | 3.08 | 2.99 | 1,700 | 0 | 0.0 | |
19/07/2016 |
3.04
|
28,340 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 | |
18/07/2016 |
3.08
|
17,010 | 3.04 | 3.08 | 2.99 | 0 | 0 | 0 | |
15/07/2016 |
3.04
|
20,300 | 3.04 | 3.08 | 2.99 | 2,900 | 0 | 0.0 | |
14/07/2016 |
3.04
|
35,100 | 3.08 | 3.08 | 2.85 | 7,000 | 0 | 0.0 | |
13/07/2016 |
3.08
|
55,200 | 3.13 | 3.13 | 3.08 | 11,500 | 0 | 0.1 | |
12/07/2016 |
3.13
|
16,400 | 3.13 | 3.32 | 3.08 | 300 | 0 | 0.0 | |
11/07/2016 |
3.13
|
16,100 | 3.18 | 3.18 | 3.08 | 2,400 | 0 | 0.0 | |
08/07/2016 |
3.18
|
84,600 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 | |
07/07/2016 |
3.13
|
39,900 | 3.13 | 3.18 | 3.08 | 9,100 | 0 | 0.1 | |
06/07/2016 |
3.13
|
20,000 | 3.18 | 3.18 | 3.08 | 5,700 | 0 | 0.0 | |
05/07/2016 |
3.18
|
11,600 | 3.23 | 3.23 | 3.18 | 200 | 0 | 0.0 | |
04/07/2016 |
3.23
|
11,400 | 3.23 | 3.32 | 3.23 | 1,700 | 0 | 0.0 | |
01/07/2016 |
3.23
|
42,200 | 3.13 | 3.23 | 3.13 | 13,900 | 0 | 0.1 | |
30/06/2016 |
3.13
|
55,300 | 3.13 | 3.13 | 3.04 | 7,000 | 0 | 0.0 | |
29/06/2016 |
3.13
|
21,100 | 3.18 | 3.18 | 3.04 | 8,100 | 0 | 0.1 | |
28/06/2016 |
3.18
|
18,000 | 3.13 | 3.18 | 3.08 | 600 | 0 | 0.0 | |
27/06/2016 |
3.13
|
64,600 | 3.23 | 3.23 | 3.08 | 17,500 | 0 | 0.1 | |
24/06/2016 |
3.23
|
163,000 | 3.23 | 3.23 | 2.99 | 89,700 | 0 | 0.6 | |
23/06/2016 |
3.23
|
42,030 | 3.23 | 3.27 | 3.23 | 20,400 | 0 | 0.1 | |
22/06/2016 |
3.23
|
40,200 | 3.32 | 3.32 | 3.23 | 15,000 | 0 | 0.1 | |
21/06/2016 |
3.32
|
44,600 | 3.27 | 3.32 | 3.23 | 8,900 | 0 | 0.1 | |
20/06/2016 |
3.27
|
33,000 | 3.32 | 3.32 | 3.27 | 2,200 | 0 | 0.0 | |
17/06/2016 |
3.32
|
60,300 | 3.37 | 3.37 | 3.27 | 4,000 | 0 | 0.0 | |
16/06/2016 |
3.37
|
50,980 | 3.42 | 3.42 | 3.27 | 2,000 | 0 | 0.0 | |
15/06/2016 |
3.42
|
12,521 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
14/06/2016 |
3.42
|
97,500 | 3.56 | 3.56 | 3.42 | 1,700 | 0 | 0.0 | |
13/06/2016 |
3.56
|
101,300 | 3.32 | 3.56 | 3.23 | 45,300 | 0 | 0.3 | |
10/06/2016 |
3.32
|
82,110 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 | |
09/06/2016 |
3.46
|
63,600 | 3.65 | 3.65 | 3.42 | 100 | 0 | 0.0 | |
08/06/2016 |
3.65
|
55,400 | 3.70 | 3.80 | 3.56 | 0 | 0 | 0 | |
07/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80) | |||||||||
07/06/2016 |
3.70
|
177,460 | 3.48 | 3.80 | 3.46 | 200 | 0 | 0.0 | |
06/06/2016 |
3.48
|
343,700 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |
03/06/2016 |
3.55
|
185,600 | 3.53 | 3.63 | 3.48 | 0 | 0 | 0 | |
02/06/2016 |
3.53
|
131,300 | 3.41 | 3.55 | 3.31 | 0 | 0 | 0 | |
01/06/2016 |
3.41
|
444,600 | 3.53 | 3.53 | 3.31 | 22,200 | 0 | 0.3 | |
31/05/2016 |
3.53
|
105,700 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 | |
30/05/2016 |
3.63
|
412,500 | 3.63 | 3.97 | 3.63 | 0 | 23,000 | -0.4 | |
27/05/2016 |
3.63
|
1,949,900 | 3.31 | 3.63 | 3.55 | 0 | 38,200 | -0.6 | |
26/05/2016 |
3.31
|
11,200 | 3.38 | 3.53 | 3.31 | 200 | 0 | 0.0 | |
25/05/2016 |
3.38
|
42,700 | 3.33 | 3.63 | 3.31 | 0 | 0 | 0 | |
24/05/2016 |
3.33
|
3,000 | 3.41 | 3.41 | 3.14 | 200 | 0 | 0.0 | |
23/05/2016 |
3.41
|
19,500 | 3.77 | 3.77 | 3.41 | 0 | 0 | 0 | |
20/05/2016 |
3.77
|
300 | 3.43 | 3.77 | 3.43 | 300 | 0 | 0.0 | |
19/05/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
18/05/2016 |
3.43
|
300 | 3.50 | 3.63 | 3.43 | 200 | 0 | 0.0 | |
17/05/2016 |
3.50
|
11,300 | 3.28 | 3.53 | 3.19 | 1,400 | 0 | 0.0 | |
16/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
12/05/2016 |
3.28
|
500 | 3.28 | 3.28 | 3.01 | 400 | 0 | 0.0 | |
11/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
10/05/2016 |
3.28
|
100 | 3.16 | 3.28 | 3.28 | 100 | 0 | 0.0 | |
09/05/2016 |
3.16
|
11,300 | 3.38 | 3.38 | 3.06 | 2,300 | 0 | 0.0 | |
06/05/2016 |
3.38
|
600 | 3.31 | 3.38 | 3.31 | 600 | 0 | 0.0 | |
05/05/2016 |
3.31
|
700 | 3.26 | 3.31 | 3.23 | 700 | 0 | 0.0 | |
04/05/2016 |
3.26
|
400 | 3.11 | 3.26 | 3.16 | 400 | 0 | 0.0 |