Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
8.08
|
40 | 8.08 | 8.08 | 8.01 | 40 | 0 | 0.0 | |
16/09/2016 |
8.08
|
120 | 7.95 | 8.08 | 8.08 | 120 | 0 | 0.0 | |
15/09/2016 |
7.95
|
6,320 | 7.95 | 8.08 | 7.41 | 260 | 5,920 | -0.1 | |
14/09/2016 |
7.95
|
2,260 | 7.83 | 8.08 | 7.65 | 230 | 0 | 0.0 | |
13/09/2016 |
7.83
|
800 | 8.01 | 8.01 | 7.47 | 50 | 740 | -0.0 | |
12/09/2016 |
8.01
|
150 | 7.77 | 8.01 | 7.95 | 150 | 0 | 0.0 | |
09/09/2016 |
7.77
|
80 | 7.29 | 7.77 | 7.16 | 60 | 0 | 0.0 | |
08/09/2016 |
7.29
|
6,210 | 7.35 | 7.83 | 7.16 | 50 | 6,110 | -0.1 | |
07/09/2016 |
7.35
|
80 | 7.77 | 8.08 | 7.35 | 30 | 0 | 0.0 | |
06/09/2016 |
7.77
|
10 | 8.32 | 8.32 | 7.77 | 0 | 0 | 0 | |
05/09/2016 |
8.32
|
330 | 8.08 | 8.32 | 8.32 | 330 | 0 | 0.0 | |
01/09/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
31/08/2016 |
8.08
|
930 | 8.32 | 8.32 | 7.77 | 330 | 0 | 0.0 | |
30/08/2016 |
8.32
|
220 | 8.08 | 8.32 | 8.32 | 220 | 0 | 0.0 | |
29/08/2016 |
8.08
|
20 | 8.08 | 8.08 | 7.59 | 10 | 0 | 0.0 | |
26/08/2016 |
8.08
|
360 | 8.08 | 8.08 | 7.71 | 350 | 0 | 0.0 | |
25/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
24/08/2016 |
8.08
|
330 | 7.83 | 8.08 | 8.08 | 330 | 0 | 0.0 | |
23/08/2016 |
7.83
|
610 | 7.53 | 7.83 | 7.47 | 90 | 0 | 0.0 | |
22/08/2016 |
7.53
|
170 | 8.01 | 8.32 | 7.53 | 140 | 0 | 0.0 | |
19/08/2016 |
8.01
|
40 | 8.01 | 8.01 | 8.01 | 40 | 0 | 0.0 | |
18/08/2016 |
8.01
|
110 | 8.01 | 8.01 | 7.53 | 60 | 0 | 0.0 | |
17/08/2016 |
8.01
|
100 | 7.89 | 8.14 | 7.41 | 90 | 0 | 0.0 | |
16/08/2016 |
7.89
|
100 | 7.59 | 7.89 | 7.89 | 100 | 0 | 0.0 | |
15/08/2016 |
7.59
|
50 | 8.08 | 8.08 | 7.59 | 0 | 0 | 0 | |
12/08/2016 |
8.08
|
120 | 8.14 | 8.14 | 8.08 | 120 | 0 | 0.0 | |
11/08/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
10/08/2016 |
8.14
|
90 | 8.14 | 8.32 | 7.65 | 80 | 0 | 0.0 | |
09/08/2016 |
8.14
|
10 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 | |
08/08/2016 |
8.44
|
140 | 8.14 | 8.44 | 8.44 | 140 | 0 | 0.0 | |
05/08/2016 |
8.14
|
60 | 8.08 | 8.14 | 8.14 | 60 | 0 | 0.0 | |
04/08/2016 |
8.08
|
150 | 8.14 | 8.14 | 7.65 | 140 | 0 | 0.0 | |
03/08/2016 |
8.14
|
20 | 8.14 | 8.14 | 7.59 | 10 | 0 | 0.0 | |
02/08/2016 |
8.14
|
150 | 8.14 | 8.14 | 7.59 | 130 | 0 | 0.0 | |
01/08/2016 |
8.14
|
2,100 | 8.08 | 8.14 | 7.59 | 2,090 | 1,400 | 0.0 | |
29/07/2016 |
8.08
|
120 | 8.08 | 8.08 | 8.08 | 120 | 0 | 0.0 | |
28/07/2016 |
8.08
|
580 | 7.89 | 8.08 | 7.35 | 560 | 0 | 0.0 | |
27/07/2016 |
7.89
|
630 | 7.77 | 8.08 | 7.35 | 620 | 0 | 0.0 | |
26/07/2016 |
7.77
|
160 | 7.77 | 7.77 | 7.47 | 150 | 0 | 0.0 | |
25/07/2016 |
7.77
|
1,250 | 7.47 | 7.89 | 7.29 | 130 | 0 | 0.0 | |
22/07/2016 |
7.47
|
70 | 7.95 | 7.95 | 7.47 | 60 | 0 | 0.0 | |
21/07/2016 |
7.95
|
250 | 7.65 | 8.14 | 7.95 | 250 | 0 | 0.0 | |
20/07/2016 |
7.65
|
50 | 8.14 | 8.14 | 7.65 | 0 | 0 | 0 | |
19/07/2016 |
8.14
|
18,110 | 8.20 | 8.20 | 7.65 | 670 | 16,990 | -0.2 | |
18/07/2016 |
8.20
|
40 | 8.20 | 8.20 | 8.20 | 40 | 0 | 0.0 | |
15/07/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
14/07/2016 |
8.20
|
30 | 7.89 | 8.20 | 8.20 | 30 | 0 | 0.0 | |
13/07/2016 |
7.89
|
100 | 8.44 | 8.44 | 7.89 | 0 | 0 | 0 | |
12/07/2016 |
8.44
|
3,920 | 8.74 | 8.74 | 8.14 | 320 | 1,600 | -0.0 | |
11/07/2016 |
8.74
|
120 | 8.74 | 8.74 | 8.74 | 20,120 | 20,000 | 0.0 | |
08/07/2016 |
8.74
|
2,340 | 8.26 | 8.74 | 8.20 | 340 | 0 | 0.0 | |
07/07/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
06/07/2016 |
8.26
|
70 | 8.32 | 8.32 | 7.77 | 50 | 0 | 0.0 | |
05/07/2016 |
8.32
|
1,290 | 8.44 | 8.44 | 7.89 | 190 | 1,150 | -0.0 | |
04/07/2016 |
8.44
|
2,120 | 8.50 | 8.50 | 7.95 | 90 | 2,030 | -0.0 | |
01/07/2016 |
8.50
|
1,030 | 8.50 | 8.50 | 8.50 | 1,030 | 1,000 | 0.0 | |
30/06/2016 |
8.50
|
310 | 8.62 | 8.62 | 8.50 | 300 | 270 | 0.0 | |
29/06/2016 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 100 | 0 | 0.0 | |
28/06/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/06/2016 |
8.62
|
50 | 8.62 | 8.62 | 8.62 | 50 | 0 | 0.0 | |
24/06/2016 |
8.62
|
80 | 8.62 | 8.62 | 8.62 | 80 | 0 | 0.0 | |
23/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/06/2016 |
8.62
|
30 | 8.08 | 8.62 | 8.08 | 30 | 20 | 0.0 | |
22/06/2016 |
8.08
|
230 | 8.13 | 8.13 | 8.08 | 220 | 0 | 0.0 | |
21/06/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
20/06/2016 |
8.13
|
2,070 | 8.19 | 8.19 | 7.62 | 30 | 2,040 | -0.0 | |
17/06/2016 |
8.19
|
1,080 | 8.30 | 8.30 | 8.13 | 220 | 650 | -0.0 | |
16/06/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/06/2016 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 100 | 0 | 0.0 | |
14/06/2016 |
8.30
|
220 | 8.30 | 8.30 | 8.30 | 220 | 0 | 0.0 | |
13/06/2016 |
8.30
|
5,990 | 8.30 | 8.30 | 7.91 | 20 | 2,000 | -0.0 | |
10/06/2016 |
8.30
|
10 | 8.87 | 8.87 | 8.30 | 0 | 0 | 0 | |
09/06/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
08/06/2016 |
8.87
|
3,070 | 8.36 | 8.92 | 8.36 | 1,070 | 0 | 0.0 | |
07/06/2016 |
8.36
|
560 | 8.36 | 8.36 | 8.36 | 560 | 0 | 0.0 | |
06/06/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/06/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
02/06/2016 |
8.36
|
210 | 8.36 | 8.36 | 8.36 | 210 | 0 | 0.0 | |
01/06/2016 |
8.36
|
660 | 8.36 | 8.36 | 7.79 | 310 | 0 | 0.0 | |
31/05/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/05/2016 |
8.36
|
820 | 7.85 | 8.36 | 7.85 | 820 | 0 | 0.0 | |
27/05/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
26/05/2016 |
7.85
|
1,330 | 7.85 | 7.85 | 7.34 | 180 | 0 | 0.0 | |
25/05/2016 |
7.85
|
5,650 | 7.34 | 7.85 | 7.12 | 30 | 4,750 | -0.1 | |
24/05/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/05/2016 |
7.34
|
420 | 7.85 | 7.91 | 7.34 | 250 | 0 | 0.0 | |
20/05/2016 |
7.85
|
220 | 7.85 | 7.85 | 7.85 | 220 | 0 | 0.0 | |
19/05/2016 |
7.85
|
20 | 7.85 | 7.85 | 7.34 | 10 | 0 | 0.0 | |
18/05/2016 |
7.85
|
230 | 7.34 | 7.85 | 7.79 | 230 | 0 | 0.0 | |
17/05/2016 |
7.34
|
250 | 7.85 | 7.85 | 7.34 | 170 | 10 | 0.0 | |
16/05/2016 |
7.85
|
2,860 | 7.85 | 7.85 | 7.34 | 60 | 70 | -0 | |
13/05/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
12/05/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
11/05/2016 |
7.85
|
30 | 7.85 | 7.85 | 7.85 | 30 | 0 | 0.0 | |
10/05/2016 |
7.85
|
520 | 7.57 | 8.08 | 7.85 | 330 | 0 | 0.0 | |
09/05/2016 |
7.57
|
10 | 7.57 | 7.57 | 7.57 | 10 | 10 | 0 | |
06/05/2016 |
7.57
|
3,040 | 7.12 | 7.57 | 7.06 | 40 | 3,000 | -0.0 | |
05/05/2016 |
7.12
|
420 | 7.28 | 7.79 | 7.06 | 20 | 0 | 0.0 | |
04/05/2016 |
7.28
|
20 | 7.79 | 7.79 | 7.28 | 10 | 10 | 0 | |
29/04/2016 |
7.79
|
1,270 | 7.79 | 7.79 | 7.28 | 210 | 200 | 0.0 | |
28/04/2016 |
7.79
|
190 | 8.36 | 8.36 | 7.79 | 170 | 10 | 0.0 |