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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
20/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
19/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
16/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
15/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
14/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
13/09/2016 |
9.65
|
37,500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
12/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
06/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
05/09/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
01/09/2016 |
9.65
|
2,200 | 9.58 | 9.73 | 9.42 | 0 | 0 | 0 | |
31/08/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
30/08/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/08/2016 |
9.58
|
200 | 9.58 | 9.58 | 9.58 | 200 | 0 | 0.0 | |
26/08/2016 |
9.58
|
1,000 | 9.65 | 9.65 | 9.58 | 0 | 0 | 0 | |
25/08/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
24/08/2016 |
9.65
|
1,500 | 9.35 | 9.73 | 9.65 | 0 | 0 | 0 | |
23/08/2016 |
9.35
|
2,100 | 9.58 | 10.50 | 9.35 | 0 | 0 | 0 | |
22/08/2016 |
9.58
|
300 | 9.65 | 9.65 | 9.35 | 0 | 0 | 0 | |
19/08/2016 |
9.65
|
7,800 | 9.65 | 9.65 | 9.27 | 1,400 | 0 | 0.0 | |
18/08/2016 |
9.65
|
1,100 | 10.20 | 10.20 | 9.58 | 0 | 0 | 0 | |
17/08/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
16/08/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
15/08/2016 |
10.20
|
1,500 | 9.58 | 10.20 | 9.42 | 0 | 0 | 0 | |
12/08/2016 |
9.58
|
2,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
11/08/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
10/08/2016 |
9.58
|
2,200 | 9.58 | 9.58 | 9.42 | 0 | 0 | 0 | |
09/08/2016 |
9.58
|
2,000 | 9.65 | 9.65 | 9.58 | 0 | 0 | 0 | |
08/08/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
05/08/2016 |
9.65
|
2,300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
04/08/2016 |
9.65
|
2,000 | 9.65 | 9.65 | 9.65 | 1,000 | 0 | 0.0 | |
03/08/2016 |
9.65
|
1,400 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
02/08/2016 |
9.65
|
5,800 | 9.81 | 9.81 | 9.27 | 0 | 0 | 0 | |
01/08/2016 |
9.81
|
19,600 | 10.04 | 10.04 | 9.27 | 0 | 0 | 0 | |
29/07/2016 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
28/07/2016 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
27/07/2016 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
26/07/2016 |
10.04
|
100 | 9.35 | 10.04 | 10.04 | 0 | 0 | 0 | |
25/07/2016 |
9.35
|
1,000 | 10.04 | 10.04 | 9.35 | 0 | 0 | 0 | |
22/07/2016 |
10.04
|
3,200 | 10.27 | 10.27 | 9.65 | 0 | 0 | 0 | |
21/07/2016 |
10.27
|
1,700 | 9.65 | 10.27 | 9.35 | 0 | 0 | 0 | |
20/07/2016 |
9.65
|
1,000 | 10.12 | 10.12 | 9.65 | 0 | 0 | 0 | |
19/07/2016 |
10.12
|
2,000 | 10.12 | 10.12 | 9.96 | 0 | 0 | 0 | |
18/07/2016: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
18/07/2016 |
10.12
|
4,400 | 10.43 | 10.43 | 10.12 | 0 | 0 | 0 | |
15/07/2016 |
10.43
|
18,200 | 10.43 | 10.43 | 10.22 | 0 | 0 | 0 | |
14/07/2016 |
10.43
|
21,500 | 10.36 | 10.56 | 10.36 | 0 | 600 | -0.0 | |
13/07/2016 |
10.36
|
10,700 | 10.36 | 10.43 | 10.22 | 0 | 0 | 0 | |
12/07/2016 |
10.36
|
19,312 | 10.36 | 10.84 | 10.22 | 0 | 1,000 | -0.0 | |
11/07/2016 |
10.36
|
57,100 | 10.22 | 10.36 | 10.09 | 0 | 0 | 0 | |
08/07/2016 |
10.22
|
19,000 | 10.22 | 10.22 | 10.09 | 0 | 0 | 0 | |
07/07/2016 |
10.22
|
22,700 | 10.22 | 10.22 | 10.09 | 0 | 2,000 | -0.0 | |
06/07/2016 |
10.22
|
500 | 10.22 | 10.22 | 10.15 | 0 | 0 | 0 | |
05/07/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
04/07/2016 |
10.22
|
700 | 10.15 | 10.22 | 10.22 | 700 | 0 | 0.0 | |
01/07/2016 |
10.15
|
100 | 10.02 | 10.15 | 10.15 | 0 | 0 | 0 | |
30/06/2016 |
10.02
|
300 | 10.22 | 10.22 | 10.02 | 0 | 0 | 0 | |
29/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
28/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
27/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
24/06/2016 |
10.22
|
4,800 | 10.22 | 10.22 | 9.88 | 0 | 0 | 0 | |
23/06/2016 |
10.22
|
100 | 10.02 | 10.22 | 10.22 | 0 | 0 | 0 | |
22/06/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
21/06/2016 |
10.02
|
1,900 | 10.22 | 10.22 | 10.02 | 0 | 0 | 0 | |
20/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
17/06/2016 |
10.22
|
2,713 | 10.22 | 10.22 | 10.22 | 1,000 | 0 | 0.0 | |
16/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
15/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
14/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
13/06/2016 |
10.22
|
500 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
10/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
09/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
08/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
07/06/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
06/06/2016 |
10.22
|
300 | 10.77 | 10.77 | 10.22 | 0 | 0 | 0 | |
03/06/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
02/06/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
01/06/2016 |
10.77
|
100 | 10.02 | 10.77 | 10.77 | 0 | 0 | 0 | |
31/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
30/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
27/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
26/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
25/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
24/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
23/05/2016 |
10.02
|
500 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
20/05/2016 |
10.02
|
500 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
19/05/2016 |
10.02
|
25 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
18/05/2016 |
10.02
|
300 | 10.36 | 10.36 | 10.02 | 0 | 0 | 0 | |
17/05/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
16/05/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
13/05/2016 |
10.36
|
100 | 10.02 | 10.36 | 10.36 | 100 | 0 | 0.0 | |
12/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
11/05/2016 |
10.02
|
3,800 | 9.75 | 10.02 | 9.75 | 0 | 1,900 | -0.0 | |
10/05/2016 |
9.75
|
3,800 | 10.09 | 10.09 | 9.68 | 600 | 3,600 | -0.0 | |
09/05/2016 |
10.09
|
27,100 | 10.43 | 10.43 | 9.54 | 100 | 27,100 | -0.4 | |
06/05/2016 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
05/05/2016 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
04/05/2016 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |