| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-29) |
-1.30 | -4.39% | 374,906 | -31,000 | -0.9 |
28.10
29.60
28.30
|
|
2 tháng
(2024-09-30) |
0.57 | 2.07% | 899,678 | 65,900 | 2.1 |
27.63
29.69
28.30
|
|
3 tháng
(2024-08-30) |
0.11 | 0.37% | 1,041,119 | 85,500 | 2.7 |
27.63
29.69
28.30
|
|
6 tháng
(2024-06-03) |
-0.93 | -3.17% | 2,838,251 | 344,010 | 10.6 |
27.54
29.69
28.30
|
|
12 tháng
(2023-12-04) |
3.95 | 16.20% | 6,129,263 | 1,282,417 | 37.9 |
24.35
29.79
28.30
|
|
24 tháng
(2022-12-09) |
6.74 | 31.28% | 9,192,002 | 1,796,417 | 51.4 |
21.56
29.79
28.30
|
|
36 tháng
(2021-12-14) |
4.32 | 18.02% | 16,730,751 | 1,670,642 | 50.9 |
19.52
29.79
28.30
|
|
60 tháng
(2019-12-25) |
12.23 | 76.06% | 26,053,946 | 1,303,692 | 40.2 |
13.64
30.91
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/07/2016 |
8.62
|
15,800 | 8.62 | 8.69 | 8.62 | 1,600 | 0 | 0.0 | |
| 07/07/2016 |
8.62
|
34,300 | 8.62 | 8.65 | 8.62 | 1,400 | 0 | 0.0 | |
| 06/07/2016 |
8.62
|
3,100 | 8.59 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 05/07/2016 |
8.59
|
8,500 | 8.62 | 8.62 | 8.59 | 0 | 0 | 0 | |
| 04/07/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/07/2016 |
8.62
|
5,000 | 8.65 | 8.65 | 8.59 | 4,800 | 0 | 0.1 | |
| 30/06/2016 |
8.65
|
11,300 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 | |
| 29/06/2016 |
8.55
|
11,300 | 8.35 | 8.55 | 8.49 | 10,300 | 0 | 0.3 | |
| 28/06/2016 |
8.35
|
300 | 8.35 | 8.39 | 8.35 | 100 | 0 | 0.0 | |
| 27/06/2016 |
8.35
|
2,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/06/2016 |
8.35
|
17,500 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 23/06/2016 |
8.35
|
1,500 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/06/2016 |
8.35
|
5,600 | 8.35 | 8.42 | 8.32 | 500 | 0 | 0.0 | |
| 21/06/2016 |
8.35
|
63,800 | 8.19 | 8.35 | 8.19 | 4,500 | 0 | 0.1 | |
| 20/06/2016 |
8.19
|
15,200 | 8.02 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/06/2016 |
8.02
|
700 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/06/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/06/2016 |
8.02
|
300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/06/2016 |
8.02
|
13,300 | 7.85 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 13/06/2016 |
7.85
|
880 | 8.09 | 8.09 | 7.85 | 0 | 0 | 0 | |
| 10/06/2016 |
8.09
|
100 | 8.42 | 8.42 | 8.09 | 0 | 0 | 0 | |
| 09/06/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 08/06/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 07/06/2016 |
8.42
|
0 | 8.52 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 06/06/2016 |
8.52
|
1,000 | 8.02 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 03/06/2016 |
8.02
|
600 | 7.68 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 02/06/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 01/06/2016 |
7.68
|
9,900 | 7.68 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 31/05/2016 |
7.68
|
11,300 | 7.68 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 30/05/2016 |
7.68
|
23,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/05/2016 |
7.68
|
8,410 | 7.65 | 7.68 | 7.55 | 0 | 0 | 0 | |
| 26/05/2016 |
7.65
|
0 | 7.55 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/05/2016 |
7.55
|
1,500 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 | |
| 24/05/2016 |
7.68
|
5,500 | 7.52 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 23/05/2016 |
7.52
|
2,500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 20/05/2016 |
7.52
|
1,200 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 19/05/2016 |
7.68
|
500 | 7.62 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 18/05/2016 |
7.62
|
5,000 | 7.62 | 7.68 | 7.62 | 0 | 0 | 0 | |
| 17/05/2016 |
7.62
|
600 | 7.68 | 7.68 | 7.62 | 0 | 0 | 0 | |
| 16/05/2016 |
7.68
|
6,800 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/05/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/05/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 11/05/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/05/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/05/2016 |
7.68
|
2,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 06/05/2016 |
7.68
|
1,100 | 7.45 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 05/05/2016 |
7.45
|
820 | 7.68 | 7.68 | 7.45 | 0 | 0 | 0 | |
| 04/05/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/04/2016 |
7.68
|
8,500 | 7.65 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 28/04/2016 |
7.65
|
300 | 7.58 | 7.65 | 7.62 | 0 | 0 | 0 | |
| 27/04/2016 |
7.58
|
1,700 | 7.35 | 7.58 | 7.45 | 0 | 200 | -0.0 | |
| 26/04/2016 |
7.35
|
2,700 | 7.38 | 7.38 | 7.35 | 0 | 0 | 0 | |
| 25/04/2016 |
7.38
|
500 | 7.35 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 22/04/2016 |
7.35
|
1,000 | 7.22 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 21/04/2016 |
7.22
|
500 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 20/04/2016 |
7.15
|
12,800 | 7.02 | 7.35 | 7.15 | 5,000 | 0 | 0.1 | |
| 19/04/2016 |
7.02
|
19,700 | 7.62 | 7.62 | 7.02 | 0 | 0 | 0 | |
| 15/04/2016 |
7.62
|
4,450 | 7.35 | 7.99 | 7.62 | 2,500 | 0 | 0.1 | |
| 14/04/2016: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 14/04/2016 |
7.35
|
20,110 | 7.27 | 7.45 | 7.18 | 2,500 | 0 | 0.1 | |
| 13/04/2016 |
7.27
|
7,500 | 7.20 | 7.60 | 7.27 | 0 | 0 | 0 | |
| 12/04/2016 |
7.20
|
18,800 | 7.93 | 7.93 | 6.84 | 0 | 0 | 0 | |
| 11/04/2016 |
7.93
|
13,400 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 | |
| 08/04/2016 |
8.26
|
400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/04/2016 |
8.26
|
640 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/04/2016 |
8.26
|
6,800 | 8.22 | 8.26 | 8.26 | 2,500 | 0 | 0.1 | |
| 05/04/2016 |
8.22
|
4,600 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 04/04/2016 |
8.16
|
10,550 | 8.09 | 8.22 | 8.09 | 2,500 | 0 | 0.1 | |
| 01/04/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/03/2016 |
8.09
|
3,700 | 8.16 | 8.16 | 8.06 | 200 | 0 | 0.0 | |
| 30/03/2016 |
8.16
|
1,580 | 8.19 | 8.19 | 8.16 | 0 | 0 | 0 | |
| 29/03/2016 |
8.19
|
11,800 | 8.22 | 8.22 | 8.09 | 2,800 | 0 | 0.1 | |
| 28/03/2016 |
8.22
|
5,900 | 8.19 | 8.22 | 8.19 | 2,000 | 0 | 0.0 | |
| 25/03/2016 |
8.19
|
8,500 | 8.19 | 8.22 | 8.19 | 8,000 | 0 | 0.2 | |
| 24/03/2016 |
8.19
|
300 | 8.13 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/03/2016 |
8.13
|
1,300 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 22/03/2016 |
8.19
|
5,900 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 21/03/2016 |
8.26
|
100 | 8.16 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/03/2016 |
8.16
|
12,500 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 17/03/2016 |
8.16
|
7,116 | 8.09 | 8.19 | 7.93 | 0 | 0 | 0 | |
| 16/03/2016 |
8.09
|
4,500 | 8.09 | 8.22 | 8.09 | 0 | 0 | 0 | |
| 15/03/2016 |
8.09
|
10,200 | 8.06 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 14/03/2016 |
8.06
|
11,600 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 | |
| 11/03/2016 |
8.22
|
6,600 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 | |
| 10/03/2016 |
8.26
|
2,342 | 8.26 | 8.26 | 8.22 | 0 | 0 | 0 | |
| 09/03/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/03/2016 |
8.26
|
2,700 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/03/2016 |
8.26
|
11,900 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 04/03/2016 |
8.26
|
21,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/03/2016 |
8.26
|
500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/03/2016 |
8.26
|
15,000 | 8.26 | 8.26 | 8.26 | 5,000 | 0 | 0.1 | |
| 01/03/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 29/02/2016 |
8.26
|
8,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/02/2016 |
8.26
|
2,300 | 8.13 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/02/2016 |
8.13
|
2,800 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 24/02/2016 |
8.19
|
3,500 | 8.19 | 8.19 | 8.16 | 0 | 0 | 0 | |
| 23/02/2016 |
8.19
|
10,200 | 8.16 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/02/2016 |
8.16
|
3,000 | 8.13 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 19/02/2016 |
8.13
|
2,900 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 18/02/2016 |
8.26
|
3,400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/02/2016 |
8.26
|
3,100 | 8.09 | 8.26 | 8.22 | 0 | 0 | 0 | |