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) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2016 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
12/09/2016 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
09/09/2016 |
11.41
|
5,880 | 11.05 | 11.41 | 10.36 | 0 | 0 | 0 | |
08/09/2016 |
11.05
|
12,400 | 11.86 | 11.86 | 11.05 | 0 | 0 | 0 | |
07/09/2016 |
11.86
|
4,580 | 11.32 | 11.86 | 11.32 | 0 | 0 | 0 | |
06/09/2016 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
05/09/2016 |
11.32
|
580 | 10.82 | 11.32 | 10.91 | 0 | 0 | 0 | |
01/09/2016 |
10.82
|
5,380 | 11.59 | 11.59 | 10.82 | 0 | 0 | 0 | |
31/08/2016 |
11.59
|
1,110 | 11.59 | 11.77 | 11.59 | 0 | 0 | 0 | |
30/08/2016 |
11.59
|
40 | 11.64 | 11.64 | 11.59 | 0 | 0 | 0 | |
29/08/2016 |
11.64
|
10 | 11.23 | 11.64 | 11.64 | 0 | 0 | 0 | |
26/08/2016 |
11.23
|
1,600 | 11.46 | 11.77 | 11.23 | 0 | 0 | 0 | |
25/08/2016 |
11.46
|
570 | 11.59 | 11.59 | 11.46 | 0 | 0 | 0 | |
24/08/2016 |
11.59
|
510 | 11.14 | 11.73 | 11.59 | 0 | 0 | 0 | |
23/08/2016 |
11.14
|
320 | 11.59 | 11.59 | 11.14 | 0 | 0 | 0 | |
22/08/2016 |
11.59
|
1,350 | 11.73 | 11.73 | 11.59 | 0 | 0 | 0 | |
19/08/2016 |
11.73
|
1,080 | 11.41 | 11.91 | 11.41 | 0 | 0 | 0 | |
18/08/2016 |
11.41
|
310 | 11.86 | 11.86 | 11.41 | 0 | 0 | 0 | |
17/08/2016 |
11.86
|
500 | 12.00 | 12.00 | 11.82 | 0 | 0 | 0 | |
16/08/2016 |
12.00
|
1,320 | 12.18 | 12.18 | 11.36 | 0 | 0 | 0 | |
15/08/2016 |
12.18
|
6,950 | 11.59 | 12.18 | 11.36 | 0 | 0 | 0 | |
12/08/2016 |
11.59
|
460 | 11.32 | 11.59 | 11.59 | 0 | 0 | 0 | |
11/08/2016 |
11.32
|
3,410 | 11.55 | 11.55 | 10.77 | 0 | 0 | 0 | |
10/08/2016 |
11.55
|
930 | 11.36 | 11.96 | 10.91 | 0 | 0 | 0 | |
09/08/2016 |
11.36
|
720 | 11.36 | 11.36 | 10.91 | 0 | 0 | 0 | |
08/08/2016 |
11.36
|
850 | 11.36 | 11.41 | 11.36 | 200 | 0 | 0.0 | |
05/08/2016 |
11.36
|
4,050 | 12.18 | 12.18 | 11.36 | 0 | 0 | 0 | |
04/08/2016 |
12.18
|
310 | 12.14 | 12.18 | 11.82 | 0 | 0 | 0 | |
03/08/2016 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
02/08/2016 |
12.14
|
10 | 12.00 | 12.14 | 12.14 | 0 | 0 | 0 | |
01/08/2016 |
12.00
|
3,620 | 12.14 | 12.41 | 11.32 | 0 | 0 | 0 | |
29/07/2016 |
12.14
|
1,510 | 12.23 | 12.23 | 11.41 | 0 | 0 | 0 | |
28/07/2016 |
12.23
|
110 | 11.64 | 12.23 | 11.05 | 0 | 0 | 0 | |
27/07/2016 |
11.64
|
3,980 | 12.50 | 12.68 | 11.64 | 0 | 0 | 0 | |
26/07/2016 |
12.50
|
1,010 | 12.46 | 12.73 | 11.64 | 0 | 0 | 0 | |
25/07/2016 |
12.46
|
3,750 | 12.23 | 12.46 | 11.41 | 0 | 0 | 0 | |
22/07/2016 |
12.23
|
100 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
21/07/2016 |
12.23
|
10 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
20/07/2016 |
12.23
|
100 | 12.41 | 12.41 | 12.23 | 0 | 0 | 0 | |
19/07/2016 |
12.41
|
20 | 12.14 | 12.41 | 11.64 | 0 | 0 | 0 | |
18/07/2016 |
12.14
|
10 | 11.36 | 12.14 | 12.14 | 0 | 0 | 0 | |
15/07/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/07/2016 |
11.36
|
1,860 | 11.68 | 12.46 | 11.36 | 0 | 0 | 0 | |
14/07/2016 |
11.68
|
1,940 | 12.40 | 12.91 | 11.68 | 0 | 0 | 0 | |
13/07/2016 |
12.40
|
11,250 | 11.60 | 12.40 | 12.40 | 0 | 0 | 0 | |
12/07/2016 |
11.60
|
2,190 | 12.23 | 12.65 | 11.60 | 0 | 0 | 0 | |
11/07/2016 |
12.23
|
1,540 | 12.53 | 13.07 | 11.68 | 0 | 0 | 0 | |
08/07/2016 |
12.53
|
8,450 | 13.45 | 13.45 | 12.53 | 0 | 0 | 0 | |
07/07/2016 |
13.45
|
3,870 | 12.78 | 13.67 | 11.89 | 0 | 0 | 0 | |
06/07/2016 |
12.78
|
10,580 | 11.98 | 12.78 | 12.61 | 0 | 0 | 0 | |
05/07/2016 |
11.98
|
2,080 | 11.22 | 11.98 | 11.98 | 0 | 0 | 0 | |
04/07/2016 |
11.22
|
6,110 | 10.50 | 11.22 | 10.63 | 0 | 0 | 0 | |
01/07/2016 |
10.50
|
4,150 | 9.83 | 10.50 | 9.83 | 0 | 0 | 0 | |
30/06/2016 |
9.83
|
1,230 | 9.83 | 10.50 | 9.70 | 0 | 0 | 0 | |
29/06/2016 |
9.83
|
1,010 | 9.83 | 9.83 | 9.24 | 0 | 0 | 0 | |
28/06/2016 |
9.83
|
20 | 9.83 | 10.29 | 9.83 | 0 | 0 | 0 | |
27/06/2016 |
9.83
|
50 | 9.49 | 9.83 | 8.94 | 0 | 0 | 0 | |
24/06/2016 |
9.49
|
7,480 | 9.70 | 9.70 | 9.03 | 0 | 0 | 0 | |
23/06/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/06/2016 |
9.70
|
320 | 9.49 | 9.83 | 9.70 | 0 | 0 | 0 | |
21/06/2016 |
9.49
|
1,900 | 9.28 | 9.91 | 9.49 | 0 | 0 | 0 | |
20/06/2016 |
9.28
|
2,040 | 9.45 | 9.70 | 9.28 | 0 | 0 | 0 | |
17/06/2016 |
9.45
|
3,000 | 9.24 | 9.45 | 9.24 | 3,000 | 0 | 0.1 | |
16/06/2016 |
9.24
|
1,210 | 9.24 | 9.24 | 8.65 | 0 | 0 | 0 | |
15/06/2016 |
9.24
|
10 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
14/06/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/06/2016 |
9.24
|
1,010 | 9.24 | 9.24 | 8.65 | 0 | 0 | 0 | |
10/06/2016 |
9.24
|
30 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
09/06/2016 |
9.24
|
30 | 8.86 | 9.24 | 9.24 | 0 | 0 | 0 | |
08/06/2016 |
8.86
|
2,210 | 8.60 | 8.86 | 8.10 | 0 | 0 | 0 | |
07/06/2016 |
8.60
|
170 | 8.06 | 8.60 | 8.60 | 0 | 0 | 0 | |
06/06/2016 |
8.06
|
60 | 8.44 | 9.03 | 8.06 | 0 | 0 | 0 | |
03/06/2016 |
8.44
|
30 | 8.94 | 8.94 | 8.44 | 0 | 0 | 0 | |
02/06/2016 |
8.94
|
920 | 8.94 | 8.94 | 8.35 | 0 | 0 | 0 | |
01/06/2016 |
8.94
|
30 | 8.86 | 8.94 | 8.44 | 0 | 0 | 0 | |
31/05/2016 |
8.86
|
70 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
30/05/2016 |
8.86
|
130 | 9.41 | 9.45 | 8.86 | 100 | 0 | 0.0 | |
27/05/2016 |
9.41
|
1,860 | 9.41 | 9.45 | 9.41 | 0 | 0 | 0 | |
26/05/2016 |
9.41
|
3,370 | 8.86 | 9.45 | 8.27 | 0 | 0 | 0 | |
25/05/2016 |
8.86
|
1,480 | 8.35 | 8.90 | 8.01 | 0 | 0 | 0 | |
24/05/2016 |
8.35
|
50 | 8.77 | 8.94 | 8.18 | 0 | 0 | 0 | |
23/05/2016 |
8.77
|
700 | 8.65 | 8.77 | 8.65 | 0 | 0 | 0 | |
20/05/2016 |
8.65
|
10 | 8.39 | 8.65 | 8.65 | 0 | 0 | 0 | |
19/05/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
18/05/2016 |
8.39
|
70 | 8.06 | 8.39 | 8.39 | 0 | 0 | 0 | |
17/05/2016 |
8.06
|
30 | 7.59 | 8.06 | 7.59 | 0 | 0 | 0 | |
16/05/2016 |
7.59
|
540 | 7.89 | 8.31 | 7.42 | 0 | 0 | 0 | |
13/05/2016 |
7.89
|
100 | 7.80 | 7.89 | 7.89 | 0 | 0 | 0 | |
12/05/2016 |
7.80
|
580 | 7.80 | 7.80 | 7.76 | 0 | 0 | 0 | |
11/05/2016 |
7.80
|
4,370 | 7.34 | 7.80 | 7.59 | 0 | 0 | 0 | |
10/05/2016 |
7.34
|
3,060 | 7.80 | 8.27 | 7.34 | 0 | 0 | 0 | |
09/05/2016 |
7.80
|
3,620 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 | |
06/05/2016 |
7.84
|
60 | 7.84 | 8.22 | 7.84 | 0 | 0 | 0 | |
05/05/2016 |
7.84
|
190 | 7.80 | 8.31 | 7.80 | 0 | 0 | 0 | |
04/05/2016 |
7.80
|
150 | 8.01 | 8.56 | 7.76 | 0 | 0 | 0 | |
29/04/2016 |
8.01
|
280 | 8.06 | 8.60 | 8.01 | 0 | 0 | 0 | |
28/04/2016 |
8.06
|
200 | 8.52 | 8.52 | 8.06 | 0 | 0 | 0 | |
27/04/2016 |
8.52
|
330 | 8.44 | 8.77 | 8.48 | 0 | 0 | 0 | |
26/04/2016 |
8.44
|
240 | 8.48 | 9.03 | 8.44 | 0 | 0 | 0 | |
25/04/2016 |
8.48
|
10 | 8.98 | 8.98 | 8.48 | 0 | 0 | 0 | |
22/04/2016 |
8.98
|
2,490 | 8.94 | 8.98 | 8.44 | 0 | 0 | 0 |