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 | -1.30% | 3,400 | 0 | 0 |
7.20
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.30 | -3.80% | 9,900 | 0 | 0 |
7.20
8
7.60
|
3 tháng
(2024-06-21) |
0 | 0% | 41,200 | 0 | 0 |
7.20
8.80
7.60
|
6 tháng
(2024-03-25) |
-0.50 | -6.17% | 126,700 | 0 | 0 |
7.20
9
7.60
|
12 tháng
(2023-09-25) |
-0.10 | -1.30% | 503,600 | 0 | 0 |
6.60
11.70
7.60
|
24 tháng
(2022-09-30) |
-0.30 | -3.80% | 2,039,546 | -3,100 | -0.0 |
6.40
11.70
7.60
|
36 tháng
(2021-10-05) |
1.59 | 26.40% | 2,263,913 | -300 | -0.0 |
5.63
12.34
7.60
|
60 tháng
(2019-10-16) |
0.95 | 14.36% | 2,305,442 | 500 | 0.0 |
4.75
12.34
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
6.94
|
3,700 | 7.05 | 7.05 | 6.94 | 0 | 0 | 0 | |
19/09/2016 |
7.05
|
3,000 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/09/2016 |
7.05
|
1,000 | 6.99 | 7.05 | 7.05 | 1,000 | 0 | 0.0 | |
15/09/2016 |
6.99
|
800 | 6.99 | 7.05 | 6.99 | 0 | 0 | 0 | |
14/09/2016 |
6.99
|
10,000 | 7.29 | 7.29 | 6.99 | 0 | 0 | 0 | |
13/09/2016 |
7.29
|
700 | 7.40 | 7.40 | 7.05 | 0 | 0 | 0 | |
12/09/2016 |
7.40
|
5,230 | 7.46 | 7.46 | 7.17 | 0 | 0 | 0 | |
09/09/2016 |
7.46
|
4,500 | 7.05 | 7.46 | 7.11 | 0 | 0 | 0 | |
08/09/2016 |
7.05
|
2,000 | 7.23 | 7.34 | 6.99 | 0 | 0 | 0 | |
07/09/2016 |
7.23
|
1,500 | 7.52 | 7.52 | 7.23 | 0 | 0 | 0 | |
06/09/2016 |
7.52
|
400 | 7.52 | 7.63 | 7.52 | 0 | 0 | 0 | |
05/09/2016 |
7.52
|
100 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 | |
01/09/2016 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
31/08/2016 |
7.58
|
3,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
30/08/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
29/08/2016 |
7.58
|
1,200 | 7.46 | 7.58 | 7.58 | 0 | 0 | 0 | |
26/08/2016 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
25/08/2016 |
7.46
|
2,900 | 7.46 | 7.52 | 7.46 | 0 | 0 | 0 | |
24/08/2016 |
7.46
|
9,300 | 7.46 | 7.58 | 7.46 | 0 | 0 | 0 | |
23/08/2016 |
7.46
|
2,100 | 7.58 | 7.58 | 7.46 | 0 | 0 | 0 | |
22/08/2016 |
7.58
|
11,800 | 7.46 | 7.81 | 7.46 | 0 | 0 | 0 | |
19/08/2016 |
7.46
|
4,500 | 7.75 | 7.75 | 7.46 | 0 | 0 | 0 | |
18/08/2016 |
7.75
|
10,500 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 | |
17/08/2016 |
7.81
|
700 | 7.58 | 7.81 | 7.81 | 0 | 0 | 0 | |
16/08/2016 |
7.58
|
9,700 | 7.63 | 7.63 | 7.58 | 0 | 0 | 0 | |
15/08/2016 |
7.63
|
17,800 | 7.81 | 7.81 | 7.58 | 0 | 0 | 0 | |
12/08/2016 |
7.81
|
7,400 | 7.98 | 7.98 | 7.75 | 0 | 1,000 | -0.0 | |
11/08/2016 |
7.98
|
2,200 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 | |
10/08/2016 |
8.10
|
3,000 | 8.04 | 8.10 | 8.04 | 0 | 0 | 0 | |
09/08/2016 |
8.04
|
4,600 | 8.10 | 8.16 | 7.98 | 0 | 500 | -0.0 | |
08/08/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
05/08/2016 |
8.10
|
2,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
04/08/2016 |
8.10
|
5,200 | 8.22 | 8.22 | 8.04 | 0 | 700 | -0.0 | |
03/08/2016 |
8.22
|
3,200 | 8.28 | 8.28 | 8.04 | 0 | 0 | 0 | |
02/08/2016 |
8.28
|
5,400 | 8.33 | 8.33 | 8.16 | 0 | 0 | 0 | |
01/08/2016 |
8.33
|
5,400 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 | |
29/07/2016 |
8.45
|
11,200 | 8.57 | 8.57 | 8.28 | 0 | 0 | 0 | |
28/07/2016 |
8.57
|
16,300 | 8.74 | 8.74 | 8.45 | 0 | 0 | 0 | |
27/07/2016 |
8.74
|
12,500 | 8.63 | 8.80 | 8.63 | 0 | 0 | 0 | |
26/07/2016 |
8.63
|
12,100 | 8.45 | 8.68 | 8.45 | 100 | 0 | 0.0 | |
25/07/2016 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
22/07/2016 |
8.45
|
21,500 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 | |
21/07/2016 |
8.57
|
33,800 | 8.92 | 8.92 | 8.39 | 300 | 0 | 0.0 | |
20/07/2016 |
8.92
|
10,600 | 8.98 | 8.98 | 8.74 | 200 | 0 | 0.0 | |
19/07/2016 |
8.98
|
3,600 | 9.03 | 9.03 | 8.86 | 600 | 0 | 0.0 | |
18/07/2016 |
9.03
|
11,200 | 8.92 | 9.03 | 8.86 | 100 | 0 | 0.0 | |
15/07/2016 |
8.92
|
25,600 | 8.86 | 8.92 | 8.80 | 200 | 0 | 0.0 | |
14/07/2016 |
8.86
|
4,500 | 8.98 | 8.98 | 8.86 | 1,000 | 0 | 0.0 | |
13/07/2016 |
8.98
|
9,800 | 9.03 | 9.21 | 8.74 | 0 | 0 | 0 | |
12/07/2016 |
9.03
|
3,600 | 9.09 | 9.09 | 8.98 | 0 | 0 | 0 | |
11/07/2016 |
9.09
|
4,500 | 9.27 | 9.33 | 8.98 | 0 | 0 | 0 | |
08/07/2016 |
9.27
|
24,900 | 9.33 | 9.38 | 9.03 | 700 | 0 | 0.0 | |
07/07/2016 |
9.33
|
87,100 | 8.74 | 9.33 | 8.63 | 15,900 | 0 | 0.2 | |
06/07/2016 |
8.74
|
1,800 | 8.86 | 8.86 | 8.74 | 1,700 | 0 | 0.0 | |
05/07/2016 |
8.86
|
37,900 | 8.80 | 8.86 | 8.45 | 0 | 0 | 0 | |
04/07/2016 |
8.80
|
12,900 | 8.74 | 8.86 | 8.68 | 1,400 | 0 | 0.0 | |
01/07/2016 |
8.74
|
2,400 | 8.86 | 8.86 | 8.74 | 0 | 0 | 0 | |
30/06/2016 |
8.86
|
22,100 | 8.86 | 8.92 | 8.86 | 0 | 0 | 0 | |
29/06/2016 |
8.86
|
31,500 | 8.63 | 8.86 | 8.68 | 1,600 | 0 | 0.0 | |
28/06/2016 |
8.63
|
3,500 | 8.63 | 8.86 | 8.63 | 0 | 1,200 | -0.0 | |
27/06/2016 |
8.63
|
7,900 | 8.63 | 8.86 | 8.63 | 0 | 0 | 0 | |
24/06/2016 |
8.63
|
23,500 | 8.86 | 8.86 | 8.45 | 2,000 | 0 | 0.0 | |
23/06/2016 |
8.86
|
17,100 | 8.74 | 8.86 | 8.68 | 2,000 | 0 | 0.0 | |
22/06/2016 |
8.74
|
4,100 | 8.74 | 8.80 | 8.74 | 0 | 0 | 0 | |
21/06/2016 |
8.74
|
16,100 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 | |
20/06/2016 |
8.74
|
1,600 | 8.86 | 8.98 | 8.74 | 0 | 0 | 0 | |
17/06/2016 |
8.86
|
11,400 | 8.68 | 8.86 | 8.68 | 0 | 0 | 0 | |
16/06/2016 |
8.68
|
24,000 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 | |
15/06/2016 |
8.92
|
4,200 | 8.68 | 8.92 | 8.68 | 0 | 0 | 0 | |
14/06/2016 |
8.68
|
13,600 | 8.63 | 8.98 | 8.57 | 0 | 0 | 0 | |
13/06/2016 |
8.63
|
800 | 8.80 | 8.80 | 8.63 | 0 | 0 | 0 | |
10/06/2016 |
8.80
|
2,700 | 8.68 | 8.86 | 8.74 | 0 | 0 | 0 | |
09/06/2016 |
8.68
|
7,700 | 8.57 | 8.68 | 8.57 | 0 | 0 | 0 | |
08/06/2016 |
8.57
|
3,700 | 8.51 | 8.63 | 8.51 | 0 | 0 | 0 | |
07/06/2016 |
8.51
|
22,100 | 8.74 | 8.86 | 8.51 | 400 | 0 | 0.0 | |
06/06/2016 |
8.74
|
18,600 | 8.74 | 8.86 | 8.68 | 0 | 0 | 0 | |
03/06/2016 |
8.74
|
31,200 | 8.92 | 8.98 | 8.74 | 0 | 0 | 0 | |
02/06/2016 |
8.92
|
9,500 | 8.74 | 8.92 | 8.86 | 0 | 0 | 0 | |
01/06/2016 |
8.74
|
14,200 | 8.74 | 8.98 | 8.74 | 0 | 0 | 0 | |
31/05/2016 |
8.74
|
1,300 | 8.74 | 8.86 | 8.74 | 0 | 0 | 0 | |
30/05/2016 |
8.74
|
4,500 | 8.80 | 8.80 | 8.74 | 0 | 0 | 0 | |
27/05/2016 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
26/05/2016 |
8.80
|
2,400 | 8.80 | 8.92 | 8.80 | 0 | 0 | 0 | |
25/05/2016 |
8.80
|
2,000 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 | |
24/05/2016 |
8.92
|
12,400 | 8.92 | 9.03 | 8.74 | 0 | 0 | 0 | |
23/05/2016 |
8.92
|
500 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 | |
20/05/2016 |
8.92
|
600 | 8.74 | 8.92 | 8.92 | 0 | 0 | 0 | |
19/05/2016 |
8.74
|
1,800 | 8.74 | 8.74 | 8.63 | 1,000 | 0 | 0.0 | |
18/05/2016 |
8.74
|
400 | 8.86 | 8.86 | 8.74 | 0 | 0 | 0 | |
17/05/2016 |
8.86
|
12,400 | 8.74 | 8.86 | 8.45 | 0 | 0 | 0 | |
16/05/2016 |
8.74
|
6,800 | 8.98 | 8.98 | 8.51 | 0 | 0 | 0 | |
13/05/2016 |
8.98
|
2,100 | 9.09 | 9.09 | 8.98 | 0 | 0 | 0 | |
12/05/2016 |
9.09
|
3,200 | 9.27 | 9.38 | 9.09 | 0 | 0 | 0 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/05/2016 |
9.27
|
1,600 | 9.27 | 9.33 | 8.86 | 0 | 0 | 0 | |
10/05/2016 |
9.27
|
15,500 | 9.58 | 9.58 | 9.27 | 0 | 0 | 0 | |
09/05/2016 |
9.58
|
53,200 | 9.37 | 9.78 | 9.37 | 0 | 0 | 0 | |
06/05/2016 |
9.37
|
76,300 | 9.32 | 10.25 | 9.32 | 0 | 0 | 0 | |
05/05/2016 |
9.32
|
30,900 | 9.47 | 9.63 | 9.32 | 0 | 0 | 0 | |
04/05/2016 |
9.47
|
86,300 | 9.06 | 9.78 | 9.06 | 6,000 | 0 | 0.1 | |
29/04/2016 |
9.06
|
10,200 | 9.01 | 9.06 | 8.85 | 0 | 0 | 0 |