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) |
-1.30 | -2.89% | 19,516,200 | -2,947,100 | -128.5 |
41
45.45
43.70
|
2 tháng
(2024-07-22) |
-5.90 | -11.90% | 38,736,600 | -5,024,700 | -213.6 |
39.30
49.60
43.70
|
3 tháng
(2024-06-21) |
-9.90 | -18.47% | 45,099,600 | -5,144,000 | -219.8 |
39.30
53.60
43.70
|
6 tháng
(2024-03-25) |
-13.50 | -23.60% | 87,687,900 | -4,564,324 | -183.1 |
39.30
59.40
43.70
|
12 tháng
(2023-09-25) |
-2.22 | -4.84% | 224,226,800 | -5,582,998 | -241.2 |
39.30
59.90
43.70
|
24 tháng
(2022-09-30) |
-5.40 | -11% | 501,962,500 | -5,476,045 | -192.9 |
25.36
59.90
43.70
|
36 tháng
(2021-10-05) |
12.70 | 40.95% | 848,706,100 | -538,045 | 85.3 |
25.36
65.69
43.70
|
60 tháng
(2019-10-16) |
27.94 | 177.21% | 1,081,941,860 | -41,940,415 | -952.9 |
10.95
65.69
43.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
10.65
|
111,300 | 10.79 | 10.86 | 10.65 | 15,600 | 0 | 0.2 | |
19/09/2016 |
10.79
|
186,800 | 10.58 | 10.93 | 10.51 | 54,700 | 0 | 0.8 | |
16/09/2016 |
10.58
|
128,820 | 10.44 | 10.58 | 10.44 | 2,000 | 0 | 0.0 | |
15/09/2016 |
10.44
|
101,700 | 10.51 | 10.58 | 10.30 | 0 | 0 | 0 | |
14/09/2016 |
10.51
|
72,000 | 10.65 | 10.65 | 10.44 | 0 | 0 | 0 | |
13/09/2016 |
10.65
|
39,100 | 10.72 | 10.72 | 10.58 | 0 | 0 | 0 | |
12/09/2016 |
10.72
|
90,900 | 10.93 | 11.00 | 10.65 | 0 | 0 | 0 | |
09/09/2016 |
10.93
|
345,020 | 10.51 | 11.00 | 10.51 | 0 | 0 | 0 | |
08/09/2016 |
10.51
|
123,310 | 10.30 | 10.51 | 10.30 | 0 | 0 | 0 | |
07/09/2016 |
10.30
|
139,400 | 10.30 | 10.37 | 10.23 | 0 | 20,100 | -0.3 | |
06/09/2016 |
10.30
|
214,100 | 10.51 | 10.51 | 10.16 | 0 | 136,400 | -2.0 | |
05/09/2016 |
10.51
|
51,701 | 10.51 | 10.65 | 10.44 | 0 | 0 | 0 | |
01/09/2016 |
10.51
|
66,730 | 10.51 | 10.58 | 10.37 | 0 | 0 | 0 | |
31/08/2016 |
10.51
|
72,305 | 10.44 | 10.65 | 10.37 | 0 | 0 | 0 | |
30/08/2016 |
10.44
|
73,900 | 10.37 | 10.51 | 10.30 | 3,700 | 0 | 0.1 | |
29/08/2016 |
10.37
|
133,810 | 10.58 | 10.93 | 9.81 | 0 | 0 | 0 | |
26/08/2016 |
10.58
|
99,805 | 10.72 | 10.72 | 10.51 | 0 | 0 | 0 | |
25/08/2016 |
10.72
|
40,230 | 10.72 | 10.79 | 10.65 | 0 | 0 | 0 | |
24/08/2016 |
10.72
|
200,960 | 10.51 | 10.86 | 10.44 | 0 | 0 | 0 | |
23/08/2016 |
10.51
|
43,900 | 10.44 | 10.51 | 10.30 | 0 | 0 | 0 | |
22/08/2016 |
10.44
|
132,000 | 10.58 | 10.58 | 10.30 | 50,000 | 0 | 0.7 | |
19/08/2016 |
10.58
|
334,410 | 10.86 | 10.86 | 10.51 | 52,400 | 0 | 0.8 | |
18/08/2016 |
10.86
|
247,300 | 10.93 | 11.00 | 10.79 | 68,000 | 0 | 1.1 | |
17/08/2016 |
10.93
|
357,390 | 10.93 | 11.00 | 10.72 | 96,700 | 0 | 1.5 | |
16/08/2016 |
10.93
|
240,640 | 11.07 | 11.14 | 10.93 | 0 | 0 | 0 | |
15/08/2016 |
11.07
|
397,500 | 11.00 | 11.14 | 10.86 | 48,300 | 0 | 0.8 | |
12/08/2016 |
11.00
|
663,380 | 10.86 | 11.21 | 10.86 | 142,000 | 68,600 | 1.2 | |
11/08/2016 |
10.86
|
378,770 | 10.86 | 10.93 | 10.65 | 93,700 | 0 | 1.4 | |
10/08/2016 |
10.86
|
533,110 | 10.65 | 11.07 | 10.58 | 227,600 | 0 | 3.5 | |
09/08/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
09/08/2016 |
10.65
|
583,865 | 10.16 | 10.86 | 10.16 | 250,100 | 5,000 | 3.7 | |
08/08/2016 |
10.16
|
583,300 | 9.89 | 10.23 | 9.89 | 245,100 | 3,000 | 3.6 | |
05/08/2016 |
9.89
|
300,200 | 9.62 | 10.03 | 9.48 | 172,100 | 0 | 2.5 | |
04/08/2016 |
9.62
|
236,500 | 9.48 | 9.75 | 9.41 | 104,200 | 2,000 | 1.4 | |
03/08/2016 |
9.48
|
232,735 | 9.48 | 9.62 | 9.34 | 36,900 | 0 | 0.5 | |
02/08/2016 |
9.48
|
297,880 | 9.75 | 9.82 | 9.48 | 0 | 0 | 0 | |
01/08/2016 |
9.75
|
96,700 | 10.03 | 10.03 | 9.62 | 0 | 0 | 0 | |
29/07/2016 |
10.03
|
277,000 | 9.96 | 10.09 | 9.89 | 50,000 | 0 | 0.7 | |
28/07/2016 |
9.96
|
449,210 | 9.82 | 10.23 | 9.75 | 2,000 | 0 | 0.0 | |
27/07/2016 |
9.82
|
620,740 | 9.55 | 10.16 | 9.55 | 10,000 | 0 | 0.1 | |
26/07/2016 |
9.55
|
126,200 | 9.41 | 9.55 | 9.27 | 1,000 | 0 | 0.0 | |
25/07/2016 |
9.41
|
62,800 | 9.41 | 9.55 | 9.34 | 0 | 10,900 | -0.2 | |
22/07/2016 |
9.41
|
143,100 | 9.48 | 9.48 | 9.27 | 100 | 0 | 0.0 | |
21/07/2016 |
9.48
|
122,800 | 9.55 | 9.55 | 9.34 | 0 | 0 | 0 | |
20/07/2016 |
9.55
|
109,400 | 9.55 | 9.82 | 9.48 | 0 | 0 | 0 | |
19/07/2016 |
9.55
|
182,935 | 9.48 | 9.82 | 9.48 | 0 | 0 | 0 | |
18/07/2016 |
9.48
|
107,100 | 9.41 | 9.48 | 9.34 | 0 | 0 | 0 | |
15/07/2016 |
9.41
|
123,200 | 9.27 | 9.48 | 9.27 | 10,900 | 0 | 0.1 | |
14/07/2016 |
9.27
|
271,100 | 9.41 | 9.41 | 9.27 | 100 | 0 | 0.0 | |
13/07/2016 |
9.41
|
139,400 | 9.41 | 9.48 | 9.27 | 0 | 0 | 0 | |
12/07/2016 |
9.41
|
251,600 | 9.27 | 9.55 | 9.27 | 0 | 0 | 0 | |
11/07/2016 |
9.27
|
330,100 | 9.68 | 9.75 | 9.21 | 0 | 0 | 0 | |
08/07/2016 |
9.68
|
220,935 | 10.03 | 10.03 | 9.62 | 0 | 0 | 0 | |
07/07/2016 |
10.03
|
202,810 | 10.16 | 10.30 | 10.03 | 0 | 0 | 0 | |
06/07/2016 |
10.16
|
566,102 | 9.82 | 10.23 | 9.55 | 0 | 0 | 0 | |
05/07/2016 |
9.82
|
418,835 | 9.27 | 10.16 | 9.34 | 0 | 0 | 0 | |
04/07/2016 |
9.27
|
165,300 | 9.14 | 9.48 | 9.21 | 0 | 0 | 0 | |
01/07/2016 |
9.14
|
248,800 | 9.21 | 9.21 | 9.07 | 0 | 0 | 0 | |
30/06/2016 |
9.21
|
224,600 | 9.14 | 9.41 | 9.14 | 0 | 8,100 | -0.1 | |
29/06/2016 |
9.14
|
275,700 | 9.21 | 9.34 | 8.93 | 0 | 0 | 0 | |
28/06/2016 |
9.21
|
202,810 | 9.00 | 9.41 | 8.93 | 0 | 0 | 0 | |
27/06/2016 |
9.00
|
341,750 | 9.27 | 9.27 | 8.59 | 15,100 | 0 | 0.2 | |
24/06/2016 |
9.27
|
905,060 | 9.96 | 9.96 | 8.73 | 5,000 | 0 | 0.1 | |
23/06/2016 |
9.96
|
223,040 | 9.96 | 10.03 | 9.82 | 2,000 | 0 | 0.0 | |
22/06/2016 |
9.96
|
378,170 | 10.30 | 10.30 | 9.89 | 4,700 | 0 | 0.1 | |
21/06/2016 |
10.30
|
323,000 | 10.23 | 10.57 | 10.09 | 400 | 0 | 0.0 | |
20/06/2016 |
10.23
|
506,100 | 10.50 | 10.50 | 10.09 | 11,900 | 0 | 0.2 | |
17/06/2016 |
10.50
|
296,400 | 10.78 | 10.84 | 10.30 | 0 | 0 | 0 | |
16/06/2016 |
10.78
|
420,000 | 11.05 | 11.25 | 10.64 | 0 | 0 | 0 | |
15/06/2016 |
11.05
|
428,940 | 10.71 | 11.12 | 10.71 | 0 | 0 | 0 | |
14/06/2016 |
10.71
|
325,120 | 10.57 | 10.78 | 10.37 | 0 | 0 | 0 | |
13/06/2016 |
10.57
|
338,100 | 11.05 | 11.12 | 10.50 | 0 | 9,900 | -0.2 | |
10/06/2016 |
11.05
|
761,000 | 11.05 | 11.46 | 10.84 | 0 | 0 | 0 | |
09/06/2016 |
11.05
|
752,020 | 10.57 | 11.05 | 10.57 | 0 | 0 | 0 | |
08/06/2016 |
10.57
|
1,096,220 | 10.09 | 10.91 | 10.03 | 0 | 0 | 0 | |
07/06/2016 |
10.09
|
365,700 | 10.03 | 10.09 | 9.89 | 0 | 0 | 0 | |
06/06/2016 |
10.03
|
251,800 | 10.37 | 10.43 | 10.03 | 0 | 0 | 0 | |
03/06/2016 |
10.37
|
609,280 | 10.30 | 10.64 | 10.30 | 0 | 0 | 0 | |
02/06/2016 |
10.30
|
963,500 | 9.48 | 10.30 | 9.41 | 2,100 | 0 | 0.0 | |
01/06/2016 |
9.48
|
120,400 | 9.34 | 9.48 | 9.27 | 0 | 0 | 0 | |
31/05/2016 |
9.34
|
105,400 | 9.55 | 9.55 | 9.27 | 0 | 0 | 0 | |
30/05/2016 |
9.55
|
392,600 | 9.27 | 9.75 | 9.21 | 0 | 0 | 0 | |
27/05/2016 |
9.27
|
82,300 | 9.07 | 9.27 | 9.00 | 0 | 0 | 0 | |
26/05/2016 |
9.07
|
117,800 | 9.00 | 9.27 | 9.00 | 0 | 0 | 0 | |
25/05/2016 |
9.00
|
181,000 | 9.21 | 9.21 | 8.87 | 0 | 0 | 0 | |
24/05/2016 |
9.21
|
42,800 | 9.21 | 9.21 | 9.07 | 0 | 0 | 0 | |
23/05/2016 |
9.21
|
83,100 | 9.27 | 9.41 | 9.14 | 0 | 0 | 0 | |
20/05/2016 |
9.27
|
445,400 | 8.80 | 9.55 | 8.80 | 0 | 1,300 | -0.0 | |
19/05/2016 |
8.80
|
94,900 | 8.73 | 8.87 | 8.73 | 0 | 0 | 0 | |
18/05/2016 |
8.73
|
85,900 | 8.80 | 9.00 | 8.59 | 0 | 0 | 0 | |
17/05/2016 |
8.80
|
152,400 | 8.93 | 8.93 | 8.59 | 0 | 0 | 0 | |
16/05/2016 |
8.93
|
56,000 | 9.07 | 9.21 | 8.93 | 0 | 0 | 0 | |
13/05/2016 |
9.07
|
244,400 | 9.00 | 9.34 | 8.87 | 0 | 0 | 0 | |
12/05/2016 |
9.00
|
154,100 | 8.59 | 9.21 | 8.66 | 0 | 0 | 0 | |
11/05/2016 |
8.59
|
74,700 | 8.39 | 8.66 | 8.32 | 0 | 0 | 0 | |
10/05/2016 |
8.39
|
80,300 | 8.59 | 8.59 | 8.32 | 0 | 0 | 0 | |
09/05/2016 |
8.59
|
127,800 | 8.59 | 8.80 | 8.18 | 0 | 0 | 0 | |
06/05/2016 |
8.59
|
138,950 | 8.59 | 8.80 | 8.46 | 0 | 0 | 0 | |
05/05/2016 |
8.59
|
216,700 | 9.00 | 9.00 | 8.52 | 0 | 0 | 0 | |
04/05/2016 |
9.00
|
199,100 | 9.27 | 9.27 | 8.87 | 0 | 35,000 | -0.5 | |
29/04/2016 |
9.27
|
130,900 | 9.41 | 9.41 | 9.21 | 0 | 0 | 0 |