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) |
-0.20 | -0.67% | 175,300 | 25,800 | 0.8 |
29.60
30.10
29.80
|
2 tháng
(2024-07-22) |
-0.50 | -1.65% | 638,700 | 37,000 | 1.1 |
29.40
30.40
29.80
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 1,413,700 | 231,400 | 7.1 |
29.40
30.70
29.80
|
6 tháng
(2024-03-25) |
0.10 | 0.34% | 3,808,100 | 949,910 | 28.5 |
28.50
31.80
29.80
|
12 tháng
(2023-09-26) |
4.96 | 19.98% | 5,978,700 | 1,419,517 | 41.0 |
24.55
31.80
29.80
|
24 tháng
(2022-10-03) |
6.09 | 25.70% | 8,865,916 | 1,731,667 | 49.3 |
20.84
31.80
29.80
|
36 tháng
(2021-10-06) |
6.53 | 28.05% | 20,070,124 | 1,592,992 | 48.3 |
20.84
33
29.80
|
60 tháng
(2019-10-17) |
11.27 | 60.86% | 25,262,516 | 1,237,992 | 38.1 |
14.56
33
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
8.17
|
300 | 8.10 | 8.17 | 8.13 | 0 | 0 | 0 | |
27/04/2016 |
8.10
|
1,700 | 7.85 | 8.10 | 7.95 | 0 | 200 | -0.0 | |
26/04/2016 |
7.85
|
2,700 | 7.88 | 7.88 | 7.85 | 0 | 0 | 0 | |
25/04/2016 |
7.88
|
500 | 7.85 | 7.88 | 7.88 | 0 | 0 | 0 | |
22/04/2016 |
7.85
|
1,000 | 7.70 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/04/2016 |
7.70
|
500 | 7.63 | 7.70 | 7.70 | 0 | 0 | 0 | |
20/04/2016 |
7.63
|
12,800 | 7.49 | 7.85 | 7.63 | 5,000 | 0 | 0.1 | |
19/04/2016 |
7.49
|
19,700 | 8.13 | 8.13 | 7.49 | 0 | 0 | 0 | |
15/04/2016 |
8.13
|
4,450 | 7.85 | 8.52 | 8.13 | 2,500 | 0 | 0.1 | |
14/04/2016: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
14/04/2016 |
7.85
|
20,110 | 7.76 | 7.95 | 7.67 | 2,500 | 0 | 0.1 | |
13/04/2016 |
7.76
|
7,500 | 7.69 | 8.11 | 7.76 | 0 | 0 | 0 | |
12/04/2016 |
7.69
|
18,800 | 8.46 | 8.46 | 7.30 | 0 | 0 | 0 | |
11/04/2016 |
8.46
|
13,400 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 | |
08/04/2016 |
8.82
|
400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
07/04/2016 |
8.82
|
640 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
06/04/2016 |
8.82
|
6,800 | 8.78 | 8.82 | 8.82 | 2,500 | 0 | 0.1 | |
05/04/2016 |
8.78
|
4,600 | 8.71 | 8.82 | 8.71 | 0 | 0 | 0 | |
04/04/2016 |
8.71
|
10,550 | 8.64 | 8.78 | 8.64 | 2,500 | 0 | 0.1 | |
01/04/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
31/03/2016 |
8.64
|
3,700 | 8.71 | 8.71 | 8.60 | 200 | 0 | 0.0 | |
30/03/2016 |
8.71
|
1,580 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 | |
29/03/2016 |
8.75
|
11,800 | 8.78 | 8.78 | 8.64 | 2,800 | 0 | 0.1 | |
28/03/2016 |
8.78
|
5,900 | 8.75 | 8.78 | 8.75 | 2,000 | 0 | 0.0 | |
25/03/2016 |
8.75
|
8,500 | 8.75 | 8.78 | 8.75 | 8,000 | 0 | 0.2 | |
24/03/2016 |
8.75
|
300 | 8.67 | 8.75 | 8.75 | 0 | 0 | 0 | |
23/03/2016 |
8.67
|
1,300 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 | |
22/03/2016 |
8.75
|
5,900 | 8.82 | 8.82 | 8.75 | 0 | 0 | 0 | |
21/03/2016 |
8.82
|
100 | 8.71 | 8.82 | 8.82 | 0 | 0 | 0 | |
18/03/2016 |
8.71
|
12,500 | 8.71 | 8.82 | 8.71 | 0 | 0 | 0 | |
17/03/2016 |
8.71
|
7,116 | 8.64 | 8.75 | 8.46 | 0 | 0 | 0 | |
16/03/2016 |
8.64
|
4,500 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 | |
15/03/2016 |
8.64
|
10,200 | 8.60 | 8.71 | 8.53 | 0 | 0 | 0 | |
14/03/2016 |
8.60
|
11,600 | 8.78 | 8.78 | 8.60 | 0 | 0 | 0 | |
11/03/2016 |
8.78
|
6,600 | 8.82 | 8.82 | 8.67 | 0 | 0 | 0 | |
10/03/2016 |
8.82
|
2,342 | 8.82 | 8.82 | 8.78 | 0 | 0 | 0 | |
09/03/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
08/03/2016 |
8.82
|
2,700 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
07/03/2016 |
8.82
|
11,900 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
04/03/2016 |
8.82
|
21,100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/03/2016 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
02/03/2016 |
8.82
|
15,000 | 8.82 | 8.82 | 8.82 | 5,000 | 0 | 0.1 | |
01/03/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
29/02/2016 |
8.82
|
8,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
26/02/2016 |
8.82
|
2,300 | 8.67 | 8.82 | 8.82 | 0 | 0 | 0 | |
25/02/2016 |
8.67
|
2,800 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 | |
24/02/2016 |
8.75
|
3,500 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 | |
23/02/2016 |
8.75
|
10,200 | 8.71 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/02/2016 |
8.71
|
3,000 | 8.67 | 8.82 | 8.71 | 0 | 0 | 0 | |
19/02/2016 |
8.67
|
2,900 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
18/02/2016 |
8.82
|
3,400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
17/02/2016 |
8.82
|
3,100 | 8.64 | 8.82 | 8.78 | 0 | 0 | 0 | |
16/02/2016 |
8.64
|
1,000 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 | |
15/02/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
05/02/2016 |
8.71
|
1,000 | 8.46 | 8.71 | 8.71 | 0 | 0 | 0 | |
04/02/2016 |
8.46
|
5,500 | 8.82 | 8.82 | 8.46 | 100 | 0 | 0.0 | |
03/02/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
02/02/2016 |
8.82
|
500 | 8.46 | 8.82 | 8.82 | 0 | 0 | 0 | |
01/02/2016 |
8.46
|
7,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
29/01/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
28/01/2016 |
8.46
|
4,000 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 | |
27/01/2016 |
8.82
|
600 | 8.82 | 8.82 | 8.75 | 100 | 0 | 0.0 | |
26/01/2016 |
8.82
|
100 | 8.46 | 8.82 | 8.82 | 100 | 0 | 0.0 | |
25/01/2016 |
8.46
|
2,500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/01/2016 |
8.46
|
3,000 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 | |
21/01/2016 |
8.46
|
8,800 | 8.39 | 8.46 | 8.43 | 0 | 0 | 0 | |
20/01/2016 |
8.39
|
1,535 | 8.46 | 8.46 | 8.39 | 35 | 0 | 0.0 | |
19/01/2016 |
8.46
|
2,900 | 8.29 | 8.46 | 8.11 | 0 | 0 | 0 | |
18/01/2016 |
8.29
|
4,000 | 8.60 | 8.60 | 7.93 | 0 | 0 | 0 | |
15/01/2016 |
8.60
|
3,600 | 8.57 | 8.60 | 8.53 | 0 | 0 | 0 | |
14/01/2016 |
8.57
|
500 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
13/01/2016 |
8.67
|
1,200 | 8.67 | 8.71 | 8.53 | 0 | 0 | 0 | |
12/01/2016 |
8.67
|
2,550 | 8.64 | 8.67 | 8.67 | 0 | 0 | 0 | |
11/01/2016 |
8.64
|
2,000 | 8.67 | 8.67 | 8.64 | 0 | 0 | 0 | |
08/01/2016 |
8.67
|
8,000 | 8.82 | 8.82 | 8.67 | 0 | 0 | 0 | |
07/01/2016 |
8.82
|
11,600 | 8.92 | 8.92 | 8.50 | 0 | 1,800 | -0.0 | |
06/01/2016 |
8.92
|
200 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 | |
05/01/2016 |
8.96
|
1,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
04/01/2016 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
31/12/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
30/12/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
29/12/2015 |
8.96
|
1,000 | 8.99 | 8.99 | 8.96 | 0 | 0 | 0 | |
28/12/2015: Cổ tức tiền mặt tỉ lệ: 27.5% | |||||||||
28/12/2015 |
8.99
|
6,500 | 9.12 | 9.12 | 8.96 | 0 | 0 | 0 | |
25/12/2015 |
9.12
|
21,200 | 9.08 | 9.12 | 9.05 | 0 | 0 | 0 | |
24/12/2015 |
9.08
|
4,100 | 9.08 | 9.08 | 8.96 | 0 | 0 | 0 | |
23/12/2015 |
9.08
|
10,300 | 8.96 | 9.24 | 9.08 | 0 | 0 | 0 | |
22/12/2015 |
8.96
|
8,200 | 9.08 | 9.08 | 8.96 | 0 | 0 | 0 | |
21/12/2015 |
9.08
|
3,000 | 9.08 | 9.08 | 8.86 | 0 | 0 | 0 | |
18/12/2015 |
9.08
|
38,700 | 8.92 | 9.21 | 9.08 | 100 | 0 | 0.0 | |
17/12/2015 |
8.92
|
8,400 | 8.61 | 9.24 | 8.76 | 100 | 0 | 0.0 | |
16/12/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/12/2015 |
8.61
|
100 | 8.48 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/12/2015 |
8.48
|
931 | 8.48 | 8.48 | 8.48 | 31 | 0 | 0.0 | |
11/12/2015 |
8.48
|
478 | 8.45 | 8.48 | 8.48 | 0 | 0 | 0 | |
10/12/2015 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
09/12/2015 |
8.45
|
12,400 | 8.45 | 8.48 | 8.45 | 0 | 0 | 0 | |
08/12/2015 |
8.45
|
6,620 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/12/2015 |
8.45
|
5,000 | 8.32 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/12/2015 |
8.32
|
4,500 | 8.13 | 8.32 | 8.29 | 0 | 0 | 0 | |
03/12/2015 |
8.13
|
3,000 | 8.35 | 8.35 | 8.13 | 0 | 0 | 0 | |
02/12/2015 |
8.35
|
18,079 | 8.29 | 8.45 | 8.35 | 0 | 0 | 0 |