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) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2016 |
6.82
|
150 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
09/09/2016 |
6.94
|
510 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
08/09/2016 |
6.94
|
10 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/09/2016 |
6.94
|
100 | 6.99 | 6.99 | 6.94 | 0 | 0 | 0 | |
06/09/2016 |
6.99
|
80 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
05/09/2016 |
6.99
|
1,230 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
01/09/2016 |
6.99
|
4,620 | 7.05 | 7.05 | 6.65 | 0 | 0 | 0 | |
31/08/2016 |
7.05
|
2,340 | 7.05 | 7.40 | 7.05 | 0 | 0 | 0 | |
30/08/2016 |
7.05
|
1,350 | 7.46 | 7.46 | 6.94 | 0 | 0 | 0 | |
29/08/2016 |
7.46
|
10 | 6.99 | 7.46 | 7.46 | 0 | 0 | 0 | |
26/08/2016 |
6.99
|
2,040 | 7.52 | 7.98 | 6.99 | 0 | 0 | 0 | |
25/08/2016 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
24/08/2016 |
7.52
|
1,030 | 7.17 | 7.52 | 7.17 | 0 | 0 | 0 | |
23/08/2016 |
7.17
|
4,090 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
22/08/2016 |
7.69
|
40 | 7.40 | 7.69 | 7.11 | 0 | 0 | 0 | |
19/08/2016 |
7.40
|
2,020 | 6.94 | 7.40 | 6.94 | 0 | 0 | 0 | |
18/08/2016 |
6.94
|
1,010 | 7.46 | 7.46 | 6.94 | 0 | 0 | 0 | |
17/08/2016 |
7.46
|
300 | 7.98 | 7.98 | 7.46 | 0 | 0 | 0 | |
16/08/2016 |
7.98
|
10 | 7.52 | 7.98 | 7.98 | 0 | 0 | 0 | |
15/08/2016 |
7.52
|
10 | 7.05 | 7.52 | 7.52 | 0 | 0 | 0 | |
12/08/2016 |
7.05
|
6,000 | 7.52 | 7.52 | 7.05 | 0 | 0 | 0 | |
11/08/2016 |
7.52
|
160 | 7.98 | 8.38 | 7.52 | 0 | 0 | 0 | |
10/08/2016 |
7.98
|
1,020 | 7.69 | 8.04 | 7.69 | 0 | 0 | 0 | |
09/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
08/08/2016 |
7.69
|
120 | 8.09 | 8.09 | 7.69 | 0 | 0 | 0 | |
05/08/2016 |
8.09
|
10 | 7.69 | 8.09 | 8.09 | 0 | 0 | 0 | |
04/08/2016 |
7.69
|
20 | 7.28 | 7.69 | 7.69 | 0 | 0 | 0 | |
03/08/2016 |
7.28
|
2,130 | 7.57 | 7.57 | 7.23 | 0 | 0 | 0 | |
02/08/2016 |
7.57
|
2,500 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 | |
01/08/2016 |
7.92
|
4,220 | 8.44 | 8.84 | 7.92 | 0 | 0 | 0 | |
29/07/2016 |
8.44
|
10 | 7.92 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/07/2016 |
7.92
|
1,010 | 8.38 | 8.38 | 7.92 | 0 | 0 | 0 | |
27/07/2016 |
8.38
|
8,130 | 8.90 | 8.90 | 8.38 | 0 | 0 | 0 | |
26/07/2016 |
8.90
|
50 | 8.32 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/07/2016 |
8.32
|
2,500 | 8.90 | 8.90 | 8.32 | 0 | 0 | 0 | |
22/07/2016 |
8.90
|
1,200 | 8.96 | 8.96 | 8.38 | 0 | 0 | 0 | |
21/07/2016 |
8.96
|
2,030 | 8.56 | 8.96 | 8.15 | 0 | 0 | 0 | |
20/07/2016 |
8.56
|
20 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/07/2016 |
8.56
|
50 | 8.38 | 8.67 | 8.56 | 0 | 0 | 0 | |
18/07/2016 |
8.38
|
4,150 | 8.84 | 8.84 | 8.38 | 0 | 0 | 0 | |
15/07/2016 |
8.84
|
210 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 | |
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
14/07/2016 |
9.02
|
560 | 8.49 | 9.08 | 9.02 | 0 | 0 | 0 | |
13/07/2016 |
8.49
|
9,050 | 8.67 | 8.67 | 8.45 | 0 | 0 | 0 | |
12/07/2016 |
8.67
|
16,160 | 8.54 | 8.76 | 8.40 | 0 | 0 | 0 | |
11/07/2016 |
8.54
|
4,340 | 8.49 | 8.67 | 8.36 | 0 | 0 | 0 | |
08/07/2016 |
8.49
|
79,060 | 8.54 | 9.03 | 8.49 | 0 | 0 | 0 | |
07/07/2016 |
8.54
|
7,210 | 8.00 | 8.54 | 8.00 | 0 | 0 | 0 | |
06/07/2016 |
8.00
|
12,640 | 7.83 | 8.23 | 8.00 | 0 | 0 | 0 | |
05/07/2016 |
7.83
|
5,550 | 7.34 | 7.83 | 7.78 | 0 | 0 | 0 | |
04/07/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
01/07/2016 |
7.34
|
720 | 7.78 | 8.32 | 7.34 | 0 | 0 | 0 | |
30/06/2016 |
7.78
|
420 | 7.78 | 7.78 | 7.34 | 0 | 0 | 0 | |
29/06/2016 |
7.78
|
3,010 | 7.87 | 8.40 | 7.78 | 0 | 0 | 0 | |
28/06/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
27/06/2016 |
7.87
|
150 | 7.38 | 7.87 | 7.12 | 0 | 0 | 0 | |
24/06/2016 |
7.38
|
5,180 | 7.92 | 8.45 | 7.38 | 0 | 0 | 0 | |
23/06/2016 |
7.92
|
110 | 7.65 | 8.00 | 7.92 | 0 | 0 | 0 | |
22/06/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
21/06/2016 |
7.65
|
1,310 | 7.20 | 7.69 | 7.65 | 0 | 0 | 0 | |
20/06/2016 |
7.20
|
660 | 7.47 | 7.96 | 7.12 | 0 | 0 | 0 | |
17/06/2016 |
7.47
|
1,090 | 7.96 | 7.96 | 7.47 | 0 | 0 | 0 | |
16/06/2016 |
7.96
|
200 | 8.36 | 8.36 | 7.96 | 0 | 0 | 0 | |
15/06/2016 |
8.36
|
330 | 7.92 | 8.36 | 8.00 | 0 | 0 | 0 | |
14/06/2016 |
7.92
|
10 | 7.43 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/06/2016 |
7.43
|
1,280 | 7.96 | 7.96 | 7.43 | 0 | 0 | 0 | |
10/06/2016 |
7.96
|
510 | 8.54 | 8.54 | 7.96 | 0 | 0 | 0 | |
09/06/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
08/06/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
07/06/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
06/06/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
03/06/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
02/06/2016 |
8.54
|
240 | 8.00 | 8.54 | 8.05 | 0 | 0 | 0 | |
01/06/2016 |
8.00
|
850 | 7.92 | 8.00 | 7.38 | 0 | 0 | 0 | |
31/05/2016 |
7.92
|
30 | 7.43 | 7.92 | 7.92 | 0 | 0 | 0 | |
30/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2016 |
7.43
|
430 | 6.98 | 7.43 | 7.03 | 0 | 0 | 0 | |
27/05/2016 |
6.98
|
1,000 | 7.33 | 7.33 | 6.98 | 0 | 0 | 0 | |
26/05/2016 |
7.33
|
220 | 7.63 | 8.15 | 7.33 | 0 | 0 | 0 | |
25/05/2016 |
7.63
|
1,510 | 8.19 | 8.62 | 7.63 | 0 | 0 | 0 | |
24/05/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
23/05/2016 |
8.19
|
10 | 7.97 | 8.19 | 8.19 | 0 | 0 | 0 | |
20/05/2016 |
7.97
|
12,440 | 8.19 | 8.19 | 7.76 | 0 | 0 | 0 | |
19/05/2016 |
8.19
|
3,770 | 8.10 | 8.19 | 7.76 | 0 | 0 | 0 | |
18/05/2016 |
8.10
|
210 | 7.58 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/05/2016 |
7.58
|
380 | 7.11 | 7.58 | 7.33 | 0 | 0 | 0 | |
16/05/2016 |
7.11
|
1,100 | 7.41 | 7.41 | 7.11 | 0 | 0 | 0 | |
13/05/2016 |
7.41
|
2,200 | 7.54 | 7.54 | 7.41 | 0 | 0 | 0 | |
12/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/05/2016 |
7.54
|
20 | 7.50 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/05/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/05/2016 |
7.50
|
1,410 | 7.97 | 7.97 | 7.46 | 0 | 0 | 0 | |
06/05/2016 |
7.97
|
15,210 | 7.76 | 8.02 | 7.97 | 0 | 0 | 0 | |
05/05/2016 |
7.76
|
500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
04/05/2016 |
7.76
|
940 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
29/04/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/04/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
27/04/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
26/04/2016 |
7.84
|
510 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 | |
25/04/2016 |
8.15
|
10 | 7.84 | 8.15 | 8.15 | 0 | 0 | 0 | |
22/04/2016 |
7.84
|
500 | 7.46 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/04/2016 |
7.46
|
15,860 | 7.58 | 7.63 | 7.46 | 0 | 0 | 0 |