| 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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/09/2016 |
8.18
|
7,000 | 7.63 | 8.18 | 7.84 | 0 | 0 | 0 | |
| 19/09/2016 |
7.63
|
6,700 | 7.63 | 7.63 | 7.63 | 5,500 | 0 | 0.1 | |
| 16/09/2016 |
7.63
|
13,100 | 8.18 | 8.18 | 7.63 | 100 | 0 | 0.0 | |
| 15/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/09/2016 |
8.18
|
2,000 | 7.63 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 09/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 08/09/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 07/09/2016 |
7.63
|
5,100 | 7.49 | 8.24 | 7.63 | 0 | 0 | 0 | |
| 06/09/2016 |
7.49
|
2,900 | 7.29 | 7.97 | 7.49 | 0 | 0 | 0 | |
| 05/09/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 01/09/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 31/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 30/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 29/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 26/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 25/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 24/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 23/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 22/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 19/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 18/08/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 17/08/2016 |
7.29
|
1,000 | 7.15 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 15/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 12/08/2016 |
7.15
|
3,000 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 | |
| 11/08/2016 |
7.22
|
2,200 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 10/08/2016 |
7.15
|
1,900 | 7.09 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 09/08/2016 |
7.09
|
17,400 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 | |
| 08/08/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 05/08/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/08/2016 |
7.22
|
3,000 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
| 03/08/2016 |
7.29
|
10,300 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 | |
| 02/08/2016 |
7.36
|
2,000 | 7.43 | 7.43 | 7.36 | 0 | 0 | 0 | |
| 01/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 29/07/2016 |
7.43
|
500 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 | |
| 28/07/2016 |
7.49
|
3,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 27/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 26/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 22/07/2016 |
7.49
|
1,000 | 7.63 | 7.63 | 7.49 | 0 | 0 | 0 | |
| 21/07/2016 |
7.63
|
3,200 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 | |
| 20/07/2016 |
7.70
|
6,000 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 | |
| 19/07/2016 |
7.70
|
1,000 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 18/07/2016 |
7.84
|
5,400 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 15/07/2016 |
7.70
|
2,100 | 7.70 | 7.97 | 7.70 | 0 | 0 | 0 | |
| 14/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/07/2016 |
7.70
|
8,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/07/2016 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/07/2016 |
7.70
|
4,300 | 8.11 | 8.11 | 7.70 | 0 | 0 | 0 | |
| 06/07/2016 |
8.11
|
500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 | |
| 05/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 01/07/2016 |
8.18
|
1,500 | 7.77 | 8.18 | 7.97 | 0 | 0 | 0 | |
| 30/06/2016 |
7.77
|
2,600 | 7.90 | 7.90 | 7.77 | 2,400 | 0 | 0.0 | |
| 29/06/2016 |
7.90
|
1,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/06/2016 |
7.90
|
2,000 | 7.77 | 7.90 | 7.83 | 1,500 | 0 | 0.0 | |
| 27/06/2016 |
7.77
|
2,200 | 7.77 | 8.16 | 7.77 | 2,000 | 0 | 0.0 | |
| 24/06/2016 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/06/2016 |
7.77
|
5,700 | 8.35 | 8.35 | 7.77 | 2,000 | 0 | 0.0 | |
| 22/06/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/06/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/06/2016 |
8.35
|
100 | 8.16 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 14/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/06/2016 |
8.16
|
300 | 9.06 | 9.06 | 8.16 | 0 | 0 | 0 | |
| 08/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 07/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 06/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 03/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 02/06/2016 |
9.06
|
1,100 | 8.28 | 9.06 | 7.77 | 0 | 0 | 0 | |
| 01/06/2016 |
8.28
|
400 | 8.93 | 9.71 | 8.28 | 0 | 0 | 0 | |
| 31/05/2016 |
8.93
|
100 | 8.16 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 30/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 27/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/05/2016 |
8.16
|
1,000 | 9.00 | 9.00 | 8.16 | 0 | 0 | 0 | |
| 25/05/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/05/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/05/2016 |
9.00
|
100 | 8.22 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/05/2016 |
8.22
|
1,500 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
| 19/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/05/2016 |
8.28
|
1,000 | 8.74 | 8.74 | 8.28 | 1,000 | 0 | 0.0 | |
| 13/05/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 12/05/2016 |
8.74
|
100 | 9.51 | 9.51 | 8.74 | 100 | 0 | 0.0 | |
| 11/05/2016 |
9.51
|
100 | 8.67 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 10/05/2016 |
8.67
|
400 | 8.22 | 8.67 | 8.28 | 300 | 0 | 0.0 | |
| 09/05/2016 |
8.22
|
13,450 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
| 06/05/2016 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 05/05/2016 |
8.28
|
2,600 | 8.28 | 9.06 | 8.28 | 0 | 0 | 0 | |
| 04/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 29/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |