Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.30 | -6.25% | 1,100 | 0 | 0 |
4.50
5
4.50
|
2 tháng
(2024-09-26) |
-0.10 | -2.17% | 1,603 | 0 | 0 |
4.40
5
4.50
|
3 tháng
(2024-08-27) |
0.30 | 7.14% | 5,913 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-05-29) |
1 | 28.57% | 23,035 | 0 | 0 |
3.50
5
4.50
|
12 tháng
(2023-12-01) |
1.10 | 32.35% | 175,872 | 0 | 0 |
2.90
5
4.50
|
24 tháng
(2022-12-06) |
0.70 | 18.42% | 445,366 | 1,900 | -0.0 |
2.60
5
4.50
|
36 tháng
(2021-12-13) |
-3 | -40% | 1,774,205 | 3,500 | -0.0 |
2.60
9.60
4.50
|
60 tháng
(2019-12-23) |
-0.60 | -11.76% | 7,732,070 | 14,390 | 0.0 |
2.60
9.60
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2016 |
9.72
|
40,600 | 9.64 | 9.89 | 8.39 | 0 | 0 | 0 | |
23/11/2016 |
9.64
|
27,500 | 9.48 | 9.89 | 9.48 | 0 | 0 | 0 | |
22/11/2016 |
9.48
|
20,000 | 9.48 | 9.72 | 9.48 | 0 | 0 | 0 | |
21/11/2016 |
9.48
|
26,000 | 9.56 | 9.81 | 9.48 | 0 | 0 | 0 | |
18/11/2016 |
9.56
|
103,100 | 8.81 | 9.89 | 9.56 | 0 | 0 | 0 | |
17/11/2016 |
8.81
|
1,000 | 9.48 | 9.48 | 8.81 | 0 | 0 | 0 | |
16/11/2016 |
9.48
|
13,000 | 9.56 | 9.81 | 8.31 | 0 | 0 | 0 | |
15/11/2016 |
9.56
|
30,400 | 9.31 | 9.56 | 9.56 | 0 | 0 | 0 | |
14/11/2016 |
9.31
|
6,200 | 9.31 | 9.39 | 9.31 | 0 | 0 | 0 | |
11/11/2016 |
9.31
|
15,000 | 9.23 | 9.39 | 9.31 | 0 | 0 | 0 | |
10/11/2016 |
9.23
|
9,800 | 9.72 | 9.72 | 9.23 | 0 | 0 | 0 | |
09/11/2016 |
9.72
|
15,000 | 9.56 | 9.72 | 8.81 | 0 | 0 | 0 | |
08/11/2016 |
9.56
|
12,100 | 9.64 | 9.64 | 8.89 | 0 | 0 | 0 | |
07/11/2016 |
9.64
|
2,100 | 9.56 | 10.72 | 9.64 | 0 | 0 | 0 | |
04/11/2016 |
9.56
|
14,100 | 9.56 | 9.72 | 9.56 | 0 | 0 | 0 | |
03/11/2016 |
9.56
|
600 | 9.81 | 9.81 | 9.56 | 0 | 0 | 0 | |
02/11/2016 |
9.81
|
100 | 9.64 | 9.81 | 9.81 | 0 | 0 | 0 | |
01/11/2016 |
9.64
|
13,100 | 9.56 | 9.64 | 9.64 | 0 | 0 | 0 | |
31/10/2016 |
9.56
|
5,700 | 9.56 | 9.56 | 8.98 | 0 | 0 | 0 | |
28/10/2016 |
9.56
|
500 | 8.31 | 9.56 | 9.56 | 0 | 0 | 0 | |
27/10/2016 |
8.31
|
5,000 | 9.64 | 9.64 | 8.31 | 0 | 0 | 0 | |
26/10/2016 |
9.64
|
18,700 | 9.56 | 9.64 | 9.56 | 0 | 0 | 0 | |
25/10/2016 |
9.56
|
900 | 9.48 | 9.64 | 9.56 | 0 | 0 | 0 | |
24/10/2016 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
21/10/2016 |
9.48
|
21,500 | 9.48 | 9.72 | 8.06 | 0 | 0 | 0 | |
20/10/2016 |
9.48
|
16,600 | 9.56 | 9.56 | 9.14 | 0 | 0 | 0 | |
19/10/2016 |
9.56
|
67,100 | 9.48 | 9.72 | 9.48 | 0 | 0 | 0 | |
18/10/2016 |
9.48
|
1,100 | 9.39 | 9.72 | 9.48 | 0 | 0 | 0 | |
17/10/2016 |
9.39
|
11,600 | 9.31 | 9.39 | 9.31 | 0 | 0 | 0 | |
14/10/2016 |
9.31
|
15,600 | 9.23 | 9.31 | 9.23 | 0 | 0 | 0 | |
13/10/2016 |
9.23
|
63,000 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
12/10/2016 |
9.23
|
61,500 | 9.14 | 9.23 | 9.14 | 0 | 0 | 0 | |
11/10/2016 |
9.14
|
35,700 | 8.98 | 9.14 | 9.06 | 0 | 0 | 0 | |
10/10/2016 |
8.98
|
5,200 | 9.06 | 9.23 | 8.98 | 0 | 0 | 0 | |
07/10/2016 |
9.06
|
5,000 | 8.89 | 9.06 | 9.06 | 0 | 0 | 0 | |
06/10/2016 |
8.89
|
0 | 8.98 | 8.89 | 8.89 | 0 | 0 | 0 | |
05/10/2016 |
8.98
|
800 | 8.81 | 8.98 | 8.89 | 0 | 0 | 0 | |
04/10/2016 |
8.81
|
40,000 | 9.14 | 9.23 | 8.81 | 0 | 0 | 0 | |
03/10/2016 |
9.14
|
15,300 | 8.98 | 9.14 | 9.06 | 0 | 0 | 0 | |
30/09/2016 |
8.98
|
5,000 | 8.89 | 8.98 | 8.98 | 0 | 0 | 0 | |
29/09/2016 |
8.89
|
28,900 | 9.06 | 9.06 | 8.89 | 0 | 0 | 0 | |
28/09/2016 |
9.06
|
27,100 | 8.73 | 9.06 | 8.56 | 0 | 0 | 0 | |
27/09/2016 |
8.73
|
34,900 | 9.06 | 9.06 | 8.73 | 0 | 0 | 0 | |
26/09/2016 |
9.06
|
71,100 | 8.89 | 9.06 | 9.06 | 0 | 0 | 0 | |
23/09/2016 |
8.89
|
34,400 | 8.89 | 8.98 | 8.81 | 0 | 0 | 0 | |
22/09/2016 |
8.89
|
60,000 | 8.89 | 8.89 | 7.56 | 0 | 0 | 0 | |
21/09/2016 |
8.89
|
49,000 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 | |
20/09/2016 |
8.89
|
26,500 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 | |
19/09/2016 |
8.89
|
18,000 | 8.73 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/09/2016 |
8.73
|
73,500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
15/09/2016 |
8.73
|
41,000 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 | |
14/09/2016 |
8.73
|
31,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
13/09/2016 |
8.73
|
61,600 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
12/09/2016 |
8.73
|
26,000 | 8.56 | 8.73 | 8.73 | 0 | 0 | 0 | |
09/09/2016 |
8.56
|
3,000 | 8.73 | 8.73 | 8.56 | 0 | 0 | 0 | |
08/09/2016 |
8.73
|
30,800 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 | |
07/09/2016 |
8.64
|
0 | 8.73 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/09/2016 |
8.73
|
25,100 | 8.39 | 8.73 | 8.48 | 0 | 0 | 0 | |
05/09/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
01/09/2016 |
8.39
|
600 | 8.73 | 8.73 | 8.39 | 0 | 0 | 0 | |
31/08/2016 |
8.73
|
3,500 | 8.98 | 8.98 | 8.73 | 0 | 0 | 0 | |
30/08/2016 |
8.98
|
500 | 8.48 | 8.98 | 8.98 | 0 | 0 | 0 | |
29/08/2016 |
8.48
|
11,900 | 8.73 | 8.73 | 8.39 | 0 | 0 | 0 | |
26/08/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
25/08/2016 |
8.73
|
0 | 9.06 | 8.73 | 8.73 | 0 | 0 | 0 | |
24/08/2016 |
9.06
|
35,800 | 7.90 | 9.06 | 8.31 | 0 | 0 | 0 | |
23/08/2016 |
7.90
|
400 | 8.56 | 8.56 | 7.90 | 0 | 0 | 0 | |
22/08/2016 |
8.56
|
0 | 8.64 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/08/2016 |
8.64
|
40,000 | 8.48 | 8.64 | 8.48 | 0 | 0 | 0 | |
18/08/2016 |
8.48
|
9,500 | 8.64 | 8.64 | 8.15 | 0 | 0 | 0 | |
17/08/2016 |
8.64
|
82,000 | 8.31 | 8.64 | 6.65 | 0 | 0 | 0 | |
16/08/2016 |
8.31
|
158,400 | 8.56 | 8.73 | 7.48 | 0 | 0 | 0 | |
15/08/2016 |
8.56
|
47,000 | 8.48 | 8.56 | 8.39 | 0 | 0 | 0 | |
12/08/2016 |
8.48
|
42,700 | 8.64 | 8.64 | 8.39 | 0 | 0 | 0 | |
11/08/2016 |
8.64
|
99,300 | 8.64 | 8.64 | 8.06 | 0 | 0 | 0 | |
10/08/2016 |
8.64
|
69,900 | 8.73 | 8.73 | 7.40 | 0 | 0 | 0 | |
09/08/2016 |
8.73
|
140,000 | 8.56 | 8.73 | 8.48 | 0 | 0 | 0 | |
08/08/2016 |
8.56
|
38,400 | 8.31 | 8.56 | 8.31 | 0 | 0 | 0 | |
05/08/2016 |
8.31
|
119,800 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 | |
04/08/2016 |
8.31
|
76,700 | 8.31 | 8.31 | 7.07 | 0 | 0 | 0 | |
03/08/2016 |
8.31
|
39,800 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 | |
02/08/2016 |
8.31
|
77,600 | 7.98 | 8.31 | 7.90 | 0 | 0 | 0 | |
01/08/2016 |
7.98
|
2,900 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
29/07/2016 |
7.98
|
27,900 | 7.65 | 8.06 | 7.81 | 0 | 0 | 0 | |
28/07/2016 |
7.65
|
1,200 | 7.73 | 7.81 | 7.65 | 0 | 0 | 0 | |
27/07/2016 |
7.73
|
42,500 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 | |
26/07/2016 |
7.81
|
21,600 | 7.48 | 7.81 | 7.48 | 0 | 0 | 0 | |
25/07/2016 |
7.48
|
61,600 | 7.48 | 8.15 | 7.48 | 0 | 0 | 0 | |
22/07/2016 |
7.48
|
62,400 | 7.48 | 7.56 | 7.48 | 0 | 0 | 0 | |
21/07/2016 |
7.48
|
6,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/07/2016 |
7.48
|
10,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
19/07/2016 |
7.48
|
116,000 | 7.40 | 7.56 | 7.31 | 0 | 0 | 0 | |
18/07/2016 |
7.40
|
30,300 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 | |
15/07/2016 |
7.48
|
23,100 | 7.65 | 7.65 | 7.23 | 0 | 0 | 0 | |
14/07/2016 |
7.65
|
10,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
13/07/2016: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
13/07/2016 |
7.65
|
4,100 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 | |
12/07/2016 |
7.69
|
43,600 | 7.69 | 7.69 | 7.22 | 0 | 0 | 0 | |
11/07/2016 |
7.69
|
21,800 | 7.22 | 7.69 | 7.22 | 0 | 0 | 0 | |
08/07/2016 |
7.22
|
100 | 7.30 | 7.30 | 7.22 | 0 | 0 | 0 | |
07/07/2016 |
7.30
|
30,000 | 7.53 | 7.53 | 7.22 | 0 | 0 | 0 |