| 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) |
-0.31 | -0.94% | 559,700 | 0 | 0 |
32.65
33.85
32.85
|
|
2 tháng
(2024-07-22) |
-0.55 | -1.64% | 887,000 | -99 | -0.0 |
32.35
33.85
32.85
|
|
3 tháng
(2024-06-24) |
0.93 | 2.91% | 1,316,600 | -99 | -0.0 |
31.73
33.85
32.85
|
|
6 tháng
(2024-03-25) |
4.73 | 16.86% | 2,758,700 | -13,930 | -0.4 |
27.92
33.85
32.85
|
|
12 tháng
(2023-09-26) |
11.42 | 53.41% | 5,341,600 | -27,630 | -0.7 |
21.38
33.85
32.85
|
|
24 tháng
(2022-10-03) |
12.98 | 65.47% | 10,884,000 | -120,612 | -11.0 |
17.87
33.85
32.85
|
|
36 tháng
(2021-10-06) |
16.42 | 100.26% | 18,782,000 | -3,730 | -7.6 |
15.38
33.85
32.85
|
|
60 tháng
(2019-10-17) |
20.20 | 160.26% | 28,743,460 | 541,890 | 2.7 |
10.87
33.85
32.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/04/2016 |
8.44
|
49,752 | 8.35 | 8.49 | 8.39 | 22,200 | 3,500 | 0.3 | |
| 26/04/2016 |
8.35
|
47,410 | 8.35 | 8.44 | 8.21 | 40,800 | 2,500 | 0.7 | |
| 25/04/2016 |
8.35
|
27,860 | 8.58 | 8.58 | 8.16 | 0 | 0 | 0 | |
| 22/04/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 22/04/2016 |
8.58
|
24,600 | 8.63 | 8.72 | 8.39 | 0 | 0 | 0 | |
| 21/04/2016 |
8.63
|
66,900 | 8.80 | 8.80 | 8.58 | 100 | 0 | 0.0 | |
| 20/04/2016 |
8.80
|
68,718 | 8.67 | 8.93 | 8.67 | 0 | 42 | -0.0 | |
| 19/04/2016 |
8.67
|
60,950 | 8.80 | 8.80 | 8.58 | 0 | 13,828 | -0.3 | |
| 15/04/2016 |
8.80
|
67,125 | 8.67 | 8.84 | 8.67 | 5,000 | 0 | 0.1 | |
| 14/04/2016 |
8.67
|
44,966 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 13/04/2016 |
8.58
|
53,940 | 8.63 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 12/04/2016 |
8.63
|
24,700 | 8.58 | 8.67 | 8.58 | 5,100 | 0 | 0.1 | |
| 11/04/2016 |
8.58
|
16,300 | 8.71 | 8.75 | 8.58 | 1,000 | 0 | 0.0 | |
| 08/04/2016 |
8.71
|
16,250 | 8.58 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 07/04/2016 |
8.58
|
2,600 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 | |
| 06/04/2016 |
8.63
|
10,315 | 8.63 | 8.63 | 8.58 | 0 | 5,080 | -0.1 | |
| 05/04/2016 |
8.63
|
18,600 | 8.63 | 8.63 | 8.58 | 0 | 3,600 | -0.1 | |
| 04/04/2016 |
8.63
|
19,500 | 8.75 | 8.75 | 8.63 | 0 | 16,400 | -0.3 | |
| 01/04/2016 |
8.75
|
13,200 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 | |
| 31/03/2016 |
8.75
|
25,800 | 8.71 | 8.80 | 8.67 | 0 | 0 | 0 | |
| 30/03/2016 |
8.71
|
13,270 | 8.67 | 8.71 | 8.67 | 0 | 0 | 0 | |
| 29/03/2016 |
8.67
|
9,000 | 8.63 | 8.71 | 8.67 | 0 | 0 | 0 | |
| 28/03/2016 |
8.63
|
2,600 | 8.58 | 8.67 | 8.63 | 0 | 0 | 0 | |
| 25/03/2016 |
8.58
|
9,400 | 8.63 | 8.63 | 8.58 | 4,000 | 0 | 0.1 | |
| 24/03/2016 |
8.63
|
2,500 | 8.58 | 8.63 | 8.58 | 1,500 | 0 | 0.0 | |
| 23/03/2016 |
8.58
|
11,400 | 8.58 | 8.63 | 8.58 | 3,300 | 0 | 0.1 | |
| 22/03/2016 |
8.58
|
9,110 | 8.58 | 8.63 | 8.58 | 4,600 | 0 | 0.1 | |
| 21/03/2016 |
8.58
|
28,200 | 8.71 | 8.71 | 8.58 | 16,100 | 0 | 0.3 | |
| 18/03/2016 |
8.71
|
22,300 | 8.67 | 8.71 | 8.58 | 5,000 | 0 | 0.1 | |
| 17/03/2016 |
8.67
|
2,010 | 8.71 | 8.71 | 8.67 | 0 | 0 | 0 | |
| 16/03/2016 |
8.71
|
22,332 | 8.58 | 8.71 | 8.58 | 0 | 0 | 0 | |
| 15/03/2016 |
8.58
|
64,578 | 8.50 | 8.58 | 8.50 | 19,600 | 0 | 0.4 | |
| 14/03/2016 |
8.50
|
45,800 | 8.50 | 8.54 | 8.50 | 28,800 | 31,000 | -0.0 | |
| 11/03/2016 |
8.50
|
25,200 | 8.45 | 8.50 | 8.45 | 20,000 | 21,000 | -0.0 | |
| 10/03/2016 |
8.45
|
26,040 | 8.45 | 8.50 | 8.45 | 0 | 6,000 | -0.1 | |
| 09/03/2016 |
8.45
|
37,700 | 8.45 | 8.50 | 8.45 | 0 | 19,000 | -0.4 | |
| 08/03/2016 |
8.45
|
50,800 | 8.41 | 8.50 | 8.41 | 0 | 23,400 | -0.5 | |
| 07/03/2016 |
8.41
|
17,800 | 8.41 | 8.41 | 8.41 | 0 | 8,000 | -0.2 | |
| 04/03/2016 |
8.41
|
32,980 | 8.41 | 8.41 | 8.41 | 14,400 | 14,000 | 0.0 | |
| 03/03/2016 |
8.41
|
29,280 | 8.41 | 8.41 | 8.37 | 0 | 3,560 | -0.1 | |
| 02/03/2016 |
8.41
|
31,600 | 8.20 | 8.58 | 8.24 | 0 | 16,700 | -0.3 | |
| 01/03/2016 |
8.20
|
20,010 | 8.58 | 8.58 | 8.20 | 0 | 4,100 | -0.1 | |
| 29/02/2016 |
8.58
|
3,908 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 26/02/2016 |
8.58
|
19,036 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 25/02/2016 |
8.58
|
11,800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/02/2016 |
8.58
|
17,600 | 8.67 | 8.67 | 8.37 | 7,200 | 0 | 0.1 | |
| 23/02/2016 |
8.67
|
47,390 | 8.67 | 8.67 | 8.67 | 352,100 | 0 | 6.8 | |
| 22/02/2016 |
8.67
|
18,210 | 8.75 | 8.75 | 8.58 | 6,800 | 0 | 0.1 | |
| 19/02/2016 |
8.75
|
33,336 | 8.80 | 8.80 | 8.71 | 10,000 | 30,500 | -0.4 | |
| 18/02/2016 |
8.80
|
90,300 | 8.80 | 8.84 | 8.71 | 0 | 23,000 | -0.5 | |
| 17/02/2016 |
8.80
|
79,600 | 8.80 | 8.80 | 8.75 | 22,000 | 30,800 | -0.2 | |
| 16/02/2016 |
8.80
|
87,730 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 15/02/2016 |
8.80
|
57,600 | 8.80 | 8.80 | 8.58 | 10,000 | 0 | 0.2 | |
| 05/02/2016 |
8.80
|
48,046 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/02/2016 |
8.80
|
61,504 | 8.45 | 8.80 | 8.67 | 0 | 0 | 0 | |
| 03/02/2016 |
8.45
|
8,630 | 8.32 | 8.45 | 8.28 | 0 | 5,000 | -0.1 | |
| 02/02/2016 |
8.32
|
12,120 | 8.32 | 8.37 | 8.28 | 0 | 0 | 0 | |
| 01/02/2016 |
8.32
|
10,810 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 29/01/2016 |
8.32
|
4,236 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 28/01/2016 |
8.32
|
10,850 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 27/01/2016 |
8.45
|
22,100 | 8.41 | 8.50 | 8.37 | 0 | 0 | 0 | |
| 26/01/2016 |
8.41
|
8,950 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 | |
| 25/01/2016 |
8.32
|
8,760 | 8.24 | 8.63 | 8.15 | 0 | 0 | 0 | |
| 22/01/2016 |
8.24
|
12,303 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 | |
| 21/01/2016 |
8.15
|
6,039 | 8.20 | 8.28 | 8.15 | 0 | 0 | 0 | |
| 20/01/2016 |
8.20
|
22,601 | 8.28 | 8.28 | 7.72 | 0 | 0 | 0 | |
| 19/01/2016 |
8.28
|
6,470 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 | |
| 18/01/2016 |
8.41
|
15,394 | 8.58 | 8.63 | 8.41 | 0 | 0 | 0 | |
| 15/01/2016 |
8.58
|
2,208 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 14/01/2016 |
8.75
|
65,841 | 8.71 | 8.75 | 8.71 | 51,400 | 0 | 1.0 | |
| 13/01/2016 |
8.71
|
24,719 | 8.71 | 8.71 | 8.71 | 17,000 | 0 | 0.3 | |
| 12/01/2016 |
8.71
|
20,412 | 8.63 | 8.71 | 8.63 | 13,300 | 0 | 0.3 | |
| 11/01/2016 |
8.63
|
5,310 | 8.63 | 8.80 | 8.63 | 4,300 | 0 | 0.1 | |
| 08/01/2016 |
8.63
|
28,100 | 8.63 | 8.63 | 8.58 | 23,600 | 0 | 0.5 | |
| 07/01/2016 |
8.63
|
20,100 | 8.75 | 8.80 | 8.63 | 0 | 0 | 0 | |
| 06/01/2016 |
8.75
|
46,610 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 | |
| 05/01/2016 |
8.75
|
32,902 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 | |
| 04/01/2016 |
8.88
|
12,900 | 8.88 | 8.93 | 8.88 | 0 | 0 | 0 | |
| 31/12/2015 |
8.88
|
7,100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 30/12/2015 |
8.88
|
28,250 | 8.88 | 8.93 | 8.88 | 0 | 0 | 0 | |
| 29/12/2015 |
8.88
|
7,200 | 8.88 | 8.88 | 8.84 | 900 | 0 | 0.0 | |
| 28/12/2015 |
8.88
|
54,557 | 8.97 | 8.97 | 8.88 | 7,757 | 0 | 0.2 | |
| 25/12/2015 |
8.97
|
17,000 | 8.97 | 9.01 | 8.97 | 0 | 0 | 0 | |
| 24/12/2015 |
8.97
|
16,850 | 9.01 | 9.01 | 8.97 | 0 | 0 | 0 | |
| 23/12/2015 |
9.01
|
29,530 | 8.97 | 9.01 | 8.93 | 27,700 | 0 | 0.6 | |
| 22/12/2015 |
8.97
|
31,242 | 8.97 | 8.97 | 8.93 | 19,300 | 0 | 0.4 | |
| 21/12/2015 |
8.97
|
39,950 | 8.93 | 9.01 | 8.93 | 28,200 | 0 | 0.6 | |
| 18/12/2015 |
8.93
|
29,250 | 8.93 | 8.97 | 8.93 | 23,000 | 0 | 0.5 | |
| 17/12/2015 |
8.93
|
75,830 | 8.88 | 8.97 | 8.88 | 61,800 | 0 | 1.3 | |
| 16/12/2015 |
8.88
|
57,614 | 8.88 | 8.97 | 8.88 | 40,000 | 0 | 0.8 | |
| 15/12/2015 |
8.88
|
42,225 | 8.88 | 8.88 | 8.84 | 18,800 | 0 | 0.4 | |
| 14/12/2015 |
8.88
|
68,400 | 8.97 | 8.97 | 8.88 | 44,900 | 0 | 0.9 | |
| 11/12/2015 |
8.97
|
147,910 | 8.88 | 9.01 | 8.88 | 81,000 | 0 | 1.7 | |
| 10/12/2015 |
8.88
|
71,728 | 8.88 | 8.88 | 8.88 | 45,000 | 0 | 0.9 | |
| 09/12/2015 |
8.88
|
73,971 | 9.05 | 9.05 | 8.88 | 0 | 0 | 0 | |
| 08/12/2015 |
9.05
|
54,450 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 | |
| 07/12/2015 |
9.05
|
59,600 | 9.14 | 9.14 | 9.01 | 19,000 | 0 | 0.4 | |
| 04/12/2015 |
9.14
|
44,486 | 9.14 | 9.14 | 9.10 | 26,000 | 0 | 0.6 | |
| 03/12/2015 |
9.14
|
22,402 | 9.14 | 9.14 | 9.10 | 12,100 | 0 | 0.3 | |
| 02/12/2015 |
9.14
|
42,700 | 9.05 | 9.14 | 9.01 | 31,100 | 0 | 0.7 | |
| 01/12/2015 |
9.05
|
29,900 | 9.10 | 9.10 | 9.01 | 12,000 | 0 | 0.3 | |