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) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
9.93
|
4,200 | 9.53 | 9.93 | 9.58 | 2,900 | 0 | 0.1 | |
28/04/2016 |
9.53
|
400 | 10.13 | 10.13 | 9.53 | 0 | 0 | 0 | |
27/04/2016 |
10.13
|
300 | 10.18 | 10.18 | 10.13 | 300 | 0 | 0.0 | |
26/04/2016 |
10.18
|
400 | 10.18 | 10.18 | 10.18 | 400 | 0 | 0.0 | |
25/04/2016 |
10.18
|
1,100 | 10.33 | 10.33 | 10.18 | 200 | 0 | 0.0 | |
22/04/2016 |
10.33
|
600 | 11.28 | 11.28 | 10.33 | 0 | 600 | -0.0 | |
21/04/2016 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
20/04/2016 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
19/04/2016 |
11.28
|
6,000 | 11.23 | 11.33 | 10.33 | 4,400 | 5,000 | -0.0 | |
15/04/2016 |
11.23
|
8,400 | 10.33 | 11.23 | 10.23 | 6,100 | 5,000 | 0.0 | |
14/04/2016 |
10.33
|
1,100 | 10.33 | 10.33 | 9.98 | 100 | 100 | 0 | |
13/04/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
12/04/2016 |
10.33
|
5,700 | 10.33 | 10.33 | 10.23 | 200 | 100 | 0.0 | |
11/04/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
08/04/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
07/04/2016 |
10.33
|
3,000 | 10.23 | 10.68 | 10.33 | 200 | 2,800 | -0.1 | |
06/04/2016 |
10.23
|
2,200 | 10.28 | 10.33 | 10.23 | 200 | 2,000 | -0.0 | |
05/04/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
04/04/2016 |
10.28
|
200 | 10.33 | 10.33 | 10.28 | 0 | 0 | 0 | |
01/04/2016 |
10.33
|
300 | 10.68 | 10.68 | 9.93 | 200 | 200 | 0 | |
31/03/2016 |
10.68
|
8,900 | 10.73 | 10.73 | 9.98 | 8,400 | 4,000 | 0.1 | |
30/03/2016 |
10.73
|
3,500 | 10.33 | 10.73 | 10.18 | 3,500 | 3,400 | 0.0 | |
29/03/2016 |
10.33
|
4,600 | 10.33 | 10.83 | 10.33 | 3,200 | 3,400 | -0.0 | |
28/03/2016 |
10.33
|
2,600 | 10.28 | 10.33 | 10.33 | 0 | 2,600 | -0.1 | |
25/03/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
24/03/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
23/03/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
22/03/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
21/03/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
18/03/2016 |
10.28
|
3,500 | 10.23 | 10.28 | 10.28 | 0 | 0 | 0 | |
17/03/2016 |
10.23
|
1,100 | 10.38 | 10.38 | 10.23 | 100 | 0 | 0.0 | |
16/03/2016 |
10.38
|
9,600 | 10.98 | 10.98 | 10.33 | 100 | 9,500 | -0.2 | |
15/03/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
14/03/2016 |
10.98
|
7,400 | 10.33 | 10.98 | 10.33 | 3,100 | 7,000 | -0.1 | |
11/03/2016 |
10.33
|
700 | 10.23 | 10.33 | 10.18 | 700 | 100 | 0.0 | |
10/03/2016 |
10.23
|
500 | 10.33 | 10.33 | 9.98 | 400 | 0 | 0.0 | |
09/03/2016 |
10.33
|
600 | 10.33 | 10.33 | 10.18 | 300 | 0 | 0.0 | |
08/03/2016 |
10.33
|
500 | 10.33 | 10.48 | 10.23 | 500 | 0 | 0.0 | |
07/03/2016 |
10.33
|
1,100 | 10.33 | 10.48 | 9.98 | 1,000 | 0 | 0.0 | |
04/03/2016 |
10.33
|
500 | 10.18 | 10.93 | 10.33 | 400 | 0 | 0.0 | |
03/03/2016 |
10.18
|
1,000 | 11.23 | 11.23 | 10.18 | 700 | 0 | 0.0 | |
02/03/2016 |
11.23
|
300 | 10.88 | 11.23 | 11.03 | 300 | 0 | 0.0 | |
01/03/2016 |
10.88
|
2,900 | 11.13 | 11.13 | 10.23 | 800 | 0 | 0.0 | |
29/02/2016 |
11.13
|
700 | 10.83 | 11.13 | 11.13 | 700 | 0 | 0.0 | |
26/02/2016 |
10.83
|
1,100 | 11.08 | 11.08 | 10.08 | 1,000 | 0 | 0.0 | |
25/02/2016 |
11.08
|
4,100 | 11.23 | 11.33 | 10.13 | 2,800 | 0 | 0.1 | |
24/02/2016 |
11.23
|
3,300 | 11.18 | 11.43 | 10.08 | 2,400 | 0 | 0.1 | |
23/02/2016 |
11.18
|
100 | 10.83 | 11.18 | 11.18 | 100 | 0 | 0.0 | |
22/02/2016 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
19/02/2016 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
18/02/2016 |
10.83
|
1,800 | 10.93 | 10.93 | 9.93 | 1,600 | 0 | 0.0 | |
17/02/2016 |
10.93
|
600 | 11.18 | 11.18 | 10.08 | 100 | 0 | 0.0 | |
16/02/2016 |
11.18
|
6,000 | 11.43 | 11.43 | 10.33 | 3,000 | 0 | 0.1 | |
15/02/2016 |
11.43
|
300 | 10.98 | 11.43 | 11.18 | 300 | 0 | 0.0 | |
05/02/2016 |
10.98
|
200 | 10.93 | 10.98 | 10.98 | 200 | 0 | 0.0 | |
04/02/2016 |
10.93
|
300 | 10.58 | 10.93 | 9.98 | 300 | 0 | 0.0 | |
03/02/2016 |
10.58
|
200 | 9.98 | 10.58 | 9.83 | 200 | 0 | 0.0 | |
02/02/2016 |
9.98
|
400 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
01/02/2016 |
9.98
|
6,200 | 9.98 | 10.48 | 9.73 | 1,600 | 1,400 | 0.0 | |
29/01/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
28/01/2016 |
9.98
|
1,400 | 9.98 | 10.23 | 9.73 | 100 | 0 | 0.0 | |
27/01/2016 |
9.98
|
4,600 | 9.73 | 10.23 | 9.73 | 700 | 0 | 0.0 | |
26/01/2016 |
9.73
|
4,000 | 9.18 | 9.73 | 8.74 | 1,300 | 0 | 0.0 | |
25/01/2016 |
9.18
|
900 | 9.38 | 9.63 | 9.18 | 900 | 0 | 0.0 | |
22/01/2016 |
9.38
|
400 | 9.23 | 9.38 | 8.74 | 200 | 0 | 0.0 | |
21/01/2016 |
9.23
|
1,300 | 9.18 | 9.48 | 8.79 | 500 | 0 | 0.0 | |
20/01/2016 |
9.18
|
54,000 | 8.98 | 9.23 | 8.49 | 53,600 | 49,000 | 0.1 | |
19/01/2016 |
8.98
|
1,600 | 8.74 | 8.98 | 8.24 | 400 | 0 | 0.0 | |
18/01/2016 |
8.74
|
300 | 9.18 | 9.18 | 8.39 | 100 | 0 | 0.0 | |
15/01/2016 |
9.18
|
100 | 8.93 | 9.18 | 9.18 | 100 | 0 | 0.0 | |
14/01/2016 |
8.93
|
3,500 | 9.53 | 9.53 | 8.64 | 1,500 | 0 | 0.0 | |
13/01/2016 |
9.53
|
100 | 9.18 | 9.53 | 9.53 | 100 | 0 | 0.0 | |
12/01/2016 |
9.18
|
1,225 | 9.33 | 9.33 | 8.89 | 100 | 0 | 0.0 | |
11/01/2016 |
9.33
|
800 | 9.38 | 9.93 | 8.98 | 300 | 0 | 0.0 | |
08/01/2016 |
9.38
|
300 | 9.38 | 9.38 | 8.98 | 100 | 0 | 0.0 | |
07/01/2016 |
9.38
|
300 | 9.48 | 9.48 | 8.59 | 100 | 0 | 0.0 | |
06/01/2016 |
9.48
|
35 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
05/01/2016 |
9.48
|
500 | 9.98 | 9.98 | 9.03 | 100 | 0 | 0.0 | |
04/01/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
31/12/2015 |
9.98
|
600 | 9.58 | 9.98 | 9.48 | 600 | 0 | 0.0 | |
30/12/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/12/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/12/2015 |
9.58
|
300 | 9.58 | 9.58 | 8.69 | 200 | 0 | 0.0 | |
25/12/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
24/12/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
23/12/2015 |
9.58
|
100 | 9.53 | 9.58 | 9.58 | 0 | 0 | 0 | |
22/12/2015 |
9.53
|
400 | 9.58 | 9.58 | 9.13 | 200 | 0 | 0.0 | |
21/12/2015 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
18/12/2015 |
9.58
|
500 | 9.63 | 9.63 | 9.03 | 400 | 0 | 0.0 | |
17/12/2015 |
9.63
|
300 | 9.73 | 9.73 | 9.03 | 200 | 0 | 0.0 | |
16/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2015 |
9.73
|
100 | 9.23 | 9.73 | 9.73 | 100 | 0 | 0.0 | |
15/12/2015 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
14/12/2015 |
9.23
|
700 | 9.52 | 9.52 | 9.23 | 0 | 0 | 0 | |
11/12/2015 |
9.52
|
100 | 9.19 | 9.52 | 9.52 | 100 | 0 | 0.0 | |
10/12/2015 |
9.19
|
900 | 9.66 | 9.66 | 9.19 | 100 | 0 | 0.0 | |
09/12/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/12/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/12/2015 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 100 | 0 | 0.0 | |
04/12/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
03/12/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |