| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.35 | 2.23% | 335,900 | -50,700 | -0.8 |
15.60
16.40
16.05
|
|
2 tháng
(2024-09-23) |
-0.10 | -0.62% | 529,100 | -49,700 | -0.8 |
15.40
16.40
16.05
|
|
3 tháng
(2024-08-26) |
0.09 | 0.53% | 876,800 | 20,900 | 0.4 |
15.40
16.74
16.05
|
|
6 tháng
(2024-05-27) |
2.03 | 14.45% | 2,626,100 | 83,800 | 1.4 |
13.88
16.74
16.05
|
|
12 tháng
(2023-11-28) |
3.11 | 24.06% | 4,544,600 | 267,650 | 4.1 |
12.94
16.74
16.05
|
|
24 tháng
(2022-12-05) |
4.42 | 38.01% | 7,992,700 | 407,652 | 8.6 |
11
16.74
16.05
|
|
36 tháng
(2021-12-08) |
1.88 | 13.29% | 12,668,900 | 610,022 | 18.0 |
10.14
16.74
16.05
|
|
60 tháng
(2019-12-19) |
10.27 | 177.87% | 27,324,910 | 476,732 | 15.8 |
5.53
16.74
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 18/11/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 17/11/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 16/11/2016 |
8.98
|
5,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 15/11/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 14/11/2016 |
8.98
|
9,130 | 9.01 | 9.01 | 8.98 | 9,000 | 0 | 0.2 | |
| 11/11/2016 |
9.01
|
3,100 | 8.68 | 9.01 | 8.68 | 400 | 0 | 0.0 | |
| 10/11/2016 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 09/11/2016 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/11/2016 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 07/11/2016 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 04/11/2016 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 03/11/2016 |
8.68
|
20 | 8.68 | 8.68 | 8.33 | 0 | 0 | 0 | |
| 02/11/2016 |
8.68
|
20,570 | 8.65 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 01/11/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 31/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/10/2016 |
8.65
|
1,000 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 | |
| 27/10/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/10/2016 |
8.75
|
500 | 8.91 | 8.91 | 8.32 | 0 | 0 | 0 | |
| 25/10/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 24/10/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 21/10/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 20/10/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 19/10/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 18/10/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 17/10/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 14/10/2016 |
8.91
|
500 | 8.71 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 13/10/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/10/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 12/10/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 11/10/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 10/10/2016 |
8.71
|
60 | 8.65 | 8.71 | 8.36 | 0 | 0 | 0 | |
| 07/10/2016 |
8.65
|
1,200 | 8.68 | 8.68 | 8.65 | 0 | 0 | 0 | |
| 06/10/2016 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 05/10/2016 |
8.68
|
3,080 | 8.42 | 8.68 | 8.60 | 0 | 0 | 0 | |
| 04/10/2016 |
8.42
|
500 | 8.33 | 8.42 | 8.29 | 0 | 0 | 0 | |
| 03/10/2016 |
8.33
|
870 | 8.26 | 8.41 | 8.26 | 0 | 0 | 0 | |
| 30/09/2016 |
8.26
|
490 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 | |
| 29/09/2016 |
8.42
|
150 | 8.63 | 8.63 | 8.10 | 0 | 0 | 0 | |
| 28/09/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/09/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/09/2016 |
8.63
|
5,510 | 8.58 | 8.63 | 7.99 | 0 | 0 | 0 | |
| 23/09/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 22/09/2016 |
8.58
|
1,000 | 8.26 | 8.58 | 8.57 | 0 | 0 | 0 | |
| 21/09/2016 |
8.26
|
800 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/09/2016 |
8.26
|
600 | 8.75 | 8.75 | 8.26 | 0 | 0 | 0 | |
| 19/09/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 16/09/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/09/2016 |
8.75
|
460 | 8.26 | 8.75 | 8.26 | 0 | 450 | -0.0 | |
| 14/09/2016 |
8.26
|
770 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/09/2016 |
8.26
|
1,000 | 8.75 | 8.75 | 8.26 | 0 | 0 | 0 | |
| 12/09/2016 |
8.75
|
30 | 8.52 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/09/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 08/09/2016 |
8.52
|
180 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 07/09/2016 |
8.52
|
230 | 8.52 | 8.58 | 8.26 | 0 | 0 | 0 | |
| 06/09/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 05/09/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 01/09/2016 |
8.52
|
20 | 8.42 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 31/08/2016 |
8.42
|
90 | 8.20 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 30/08/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/08/2016 |
8.20
|
7,700 | 8.58 | 8.58 | 8.20 | 0 | 7,700 | -0.2 | |
| 26/08/2016 |
8.58
|
340 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 25/08/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 24/08/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/08/2016 |
8.75
|
1,340 | 8.26 | 8.75 | 8.26 | 0 | 0 | 0 | |
| 22/08/2016 |
8.26
|
10 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/08/2016 |
8.26
|
320 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 | |
| 18/08/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 17/08/2016 |
8.42
|
500 | 8.23 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 16/08/2016 |
8.23
|
210 | 8.75 | 8.75 | 8.23 | 0 | 0 | 0 | |
| 15/08/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 12/08/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 11/08/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 10/08/2016 |
8.75
|
10 | 8.71 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/08/2016 |
8.71
|
8,960 | 8.26 | 8.75 | 8.71 | 0 | 0 | 0 | |
| 08/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/08/2016 |
8.26
|
10 | 8.75 | 8.75 | 8.26 | 0 | 0 | 0 | |
| 03/08/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/08/2016 |
8.75
|
6,100 | 8.75 | 8.75 | 8.75 | 6,100 | 0 | 0.2 | |
| 01/08/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/07/2016 |
8.75
|
1,600 | 9.04 | 9.04 | 8.75 | 1,600 | 0 | 0.0 | |
| 28/07/2016 |
9.04
|
20 | 8.46 | 9.04 | 7.90 | 0 | 0 | 0 | |
| 27/07/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 26/07/2016 |
8.46
|
10 | 9.01 | 9.01 | 8.46 | 0 | 0 | 0 | |
| 25/07/2016 |
9.01
|
20 | 8.42 | 9.01 | 8.26 | 0 | 0 | 0 | |
| 22/07/2016 |
8.42
|
1,010 | 8.33 | 8.42 | 8.42 | 1,010 | 0 | 0.0 | |
| 21/07/2016 |
8.33
|
610 | 8.84 | 8.88 | 8.33 | 600 | 0 | 0.0 | |
| 20/07/2016 |
8.84
|
10,590 | 8.75 | 8.84 | 8.84 | 10,590 | 0 | 0.3 | |
| 19/07/2016 |
8.75
|
23,500 | 8.78 | 8.78 | 8.75 | 23,500 | 0 | 0.6 | |
| 18/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/07/2016 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 15/07/2016 |
8.78
|
8,330 | 8.59 | 8.78 | 8.59 | 8,330 | 0 | 0.2 | |
| 14/07/2016 |
8.59
|
12,430 | 8.33 | 8.68 | 8.37 | 11,430 | 0 | 0.3 | |
| 13/07/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 12/07/2016 |
8.33
|
1,000 | 8.27 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 11/07/2016 |
8.27
|
2,730 | 8.27 | 8.30 | 7.98 | 0 | 0 | 0 | |
| 08/07/2016 |
8.27
|
1,020 | 8.59 | 8.59 | 8.27 | 0 | 0 | 0 | |
| 07/07/2016 |
8.59
|
6,100 | 8.52 | 8.59 | 8.59 | 6,100 | 0 | 0.2 | |
| 06/07/2016 |
8.52
|
12,500 | 8.84 | 8.84 | 8.43 | 10,980 | 0 | 0.3 | |
| 05/07/2016 |
8.84
|
1,030 | 8.84 | 8.84 | 8.24 | 0 | 0 | 0 | |
| 04/07/2016 |
8.84
|
1,020 | 8.65 | 8.87 | 8.84 | 0 | 0 | 0 | |