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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
10.87
|
1,800 | 10.87 | 10.87 | 10.87 | 1,800 | 0 | 0.0 | |
19/09/2016 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
16/09/2016 |
10.87
|
4,500 | 10.96 | 10.96 | 10.87 | 0 | 0 | 0 | |
15/09/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
14/09/2016 |
10.96
|
900 | 11.00 | 11.00 | 10.96 | 0 | 0 | 0 | |
13/09/2016 |
11.00
|
100 | 10.82 | 11.00 | 11.00 | 0 | 0 | 0 | |
12/09/2016 |
10.82
|
4,000 | 10.96 | 10.96 | 10.82 | 3,500 | 0 | 0.1 | |
09/09/2016 |
10.96
|
100 | 10.82 | 10.96 | 10.96 | 0 | 0 | 0 | |
08/09/2016 |
10.82
|
5,100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
07/09/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/09/2016 |
10.82
|
3,900 | 10.96 | 10.96 | 10.82 | 3,900 | 0 | 0.1 | |
05/09/2016 |
10.96
|
1,100 | 10.82 | 10.96 | 10.82 | 0 | 0 | 0 | |
01/09/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
31/08/2016 |
10.82
|
1,000 | 10.96 | 10.96 | 10.82 | 1,000 | 0 | 0.0 | |
30/08/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
29/08/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
26/08/2016 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
25/08/2016 |
10.96
|
5,000 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
24/08/2016 |
10.96
|
1,000 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
23/08/2016 |
10.96
|
1,000 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
22/08/2016 |
10.96
|
15,500 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
19/08/2016 |
10.96
|
1,600 | 10.87 | 10.96 | 10.96 | 0 | 0 | 0 | |
18/08/2016 |
10.87
|
100 | 10.82 | 10.87 | 10.87 | 0 | 100 | -0.0 | |
17/08/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
16/08/2016 |
10.82
|
2,000 | 10.82 | 10.87 | 10.82 | 1,100 | 0 | 0.0 | |
15/08/2016 |
10.82
|
4,000 | 11.00 | 11.00 | 10.82 | 4,000 | 0 | 0.1 | |
12/08/2016 |
11.00
|
5,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
11/08/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
10/08/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
09/08/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
08/08/2016 |
11.00
|
3,200 | 10.96 | 11.00 | 10.96 | 0 | 0 | 0 | |
05/08/2016 |
10.96
|
6,000 | 10.96 | 10.96 | 10.82 | 300 | 0 | 0.0 | |
04/08/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
03/08/2016 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
02/08/2016 |
10.96
|
3,500 | 11.05 | 11.05 | 10.96 | 0 | 0 | 0 | |
01/08/2016 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
29/07/2016 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
28/07/2016 |
11.05
|
2,500 | 11.00 | 11.10 | 11.00 | 0 | 0 | 0 | |
27/07/2016 |
11.00
|
2,200 | 11.00 | 11.05 | 11.00 | 0 | 0 | 0 | |
26/07/2016 |
11.00
|
4,900 | 11.00 | 11.05 | 11.00 | 0 | 0 | 0 | |
25/07/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
22/07/2016 |
11.00
|
13,100 | 11.00 | 11.00 | 10.96 | 4,300 | 0 | 0.1 | |
21/07/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
20/07/2016 |
11.00
|
2,000 | 11.00 | 11.10 | 11.00 | 100 | 0 | 0.0 | |
19/07/2016 |
11.00
|
2,400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
18/07/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
15/07/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
14/07/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
13/07/2016 |
11.00
|
4,100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
12/07/2016 |
11.00
|
500 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
11/07/2016 |
11.00
|
2,000 | 11.23 | 11.23 | 11.00 | 1,500 | 0 | 0.0 | |
08/07/2016 |
11.23
|
5,000 | 10.96 | 11.23 | 11.00 | 0 | 0 | 0 | |
07/07/2016 |
10.96
|
3,000 | 10.96 | 10.96 | 10.96 | 3,000 | 0 | 0.1 | |
06/07/2016 |
10.96
|
5,320 | 10.96 | 10.96 | 10.96 | 2,300 | 0 | 0.1 | |
05/07/2016 |
10.96
|
3,610 | 10.96 | 11.00 | 10.96 | 0 | 0 | 0 | |
04/07/2016 |
10.96
|
1,200 | 11.05 | 11.05 | 10.96 | 1,200 | 0 | 0.0 | |
01/07/2016 |
11.05
|
2,300 | 11.32 | 11.32 | 10.96 | 1,700 | 0 | 0.0 | |
30/06/2016 |
11.32
|
400 | 11.32 | 11.42 | 11.32 | 0 | 0 | 0 | |
29/06/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/06/2016 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
28/06/2016 |
11.32
|
2,200 | 11.62 | 12.76 | 11.32 | 0 | 0 | 0 | |
27/06/2016 |
11.62
|
5,500 | 10.90 | 11.62 | 10.99 | 0 | 0 | 0 | |
24/06/2016 |
10.90
|
6,200 | 11.20 | 11.20 | 10.90 | 1,500 | 0 | 0.0 | |
23/06/2016 |
11.20
|
1,200 | 11.41 | 11.41 | 10.61 | 0 | 0 | 0 | |
22/06/2016 |
11.41
|
500 | 11.37 | 11.41 | 11.41 | 0 | 0 | 0 | |
21/06/2016 |
11.37
|
100 | 11.41 | 11.41 | 11.37 | 0 | 0 | 0 | |
20/06/2016 |
11.41
|
2,100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
17/06/2016 |
11.41
|
84,100 | 11.41 | 11.62 | 11.41 | 0 | 0 | 0 | |
16/06/2016 |
11.41
|
5,600 | 11.62 | 11.62 | 11.41 | 0 | 0 | 0 | |
15/06/2016 |
11.62
|
3,100 | 11.41 | 11.62 | 11.41 | 0 | 0 | 0 | |
14/06/2016 |
11.41
|
1,200 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
13/06/2016 |
11.41
|
5,600 | 11.45 | 11.45 | 11.41 | 0 | 0 | 0 | |
10/06/2016 |
11.45
|
3,500 | 11.41 | 11.45 | 11.41 | 0 | 0 | 0 | |
09/06/2016 |
11.41
|
200 | 11.49 | 11.49 | 11.41 | 0 | 0 | 0 | |
08/06/2016 |
11.49
|
500 | 11.32 | 11.49 | 11.49 | 0 | 0 | 0 | |
07/06/2016 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
06/06/2016 |
11.32
|
1,100 | 11.41 | 11.41 | 10.99 | 0 | 0 | 0 | |
03/06/2016 |
11.41
|
6,100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
02/06/2016 |
11.41
|
5,200 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
01/06/2016 |
11.41
|
7,000 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
31/05/2016 |
11.41
|
5,100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
30/05/2016 |
11.41
|
8,100 | 11.20 | 11.45 | 11.41 | 0 | 0 | 0 | |
27/05/2016 |
11.20
|
1,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
26/05/2016 |
11.20
|
2,000 | 11.41 | 11.41 | 11.20 | 0 | 0 | 0 | |
25/05/2016 |
11.41
|
1,000 | 11.83 | 11.83 | 11.41 | 0 | 0 | 0 | |
24/05/2016 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
23/05/2016 |
11.83
|
910 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
20/05/2016 |
11.83
|
200 | 11.41 | 11.83 | 11.41 | 0 | 0 | 0 | |
19/05/2016 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
18/05/2016 |
11.41
|
2,000 | 11.41 | 11.41 | 10.56 | 0 | 0 | 0 | |
17/05/2016 |
11.41
|
18,300 | 11.41 | 11.41 | 11.37 | 0 | 0 | 0 | |
16/05/2016 |
11.41
|
13,000 | 11.62 | 11.62 | 11.41 | 0 | 0 | 0 | |
13/05/2016 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
12/05/2016 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
11/05/2016 |
11.62
|
6,000 | 11.66 | 11.66 | 11.62 | 0 | 0 | 0 | |
10/05/2016 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
09/05/2016 |
11.66
|
8,700 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
06/05/2016 |
11.66
|
6,200 | 11.62 | 11.66 | 11.62 | 0 | 0 | 0 | |
05/05/2016 |
11.62
|
2,800 | 11.45 | 11.62 | 11.41 | 0 | 0 | 0 | |
04/05/2016 |
11.45
|
100 | 12.25 | 12.25 | 11.45 | 0 | 0 | 0 | |
29/04/2016 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |