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 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2016 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
15/04/2016 |
9.87
|
790 | 9.93 | 10.15 | 9.54 | 110 | 0 | 0.0 | |
14/04/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/04/2016 |
9.93
|
1,320 | 9.48 | 10.04 | 9.59 | 1,250 | 0 | 0.0 | |
13/04/2016 |
9.48
|
510 | 9.27 | 9.59 | 9.27 | 200 | 0 | 0.0 | |
12/04/2016 |
9.27
|
220 | 9.27 | 9.64 | 9.27 | 200 | 0 | 0.0 | |
11/04/2016 |
9.27
|
2,100 | 9.48 | 9.48 | 9.27 | 100 | 0 | 0.0 | |
08/04/2016 |
9.48
|
1,590 | 9.53 | 9.53 | 9.11 | 1,000 | 0 | 0.0 | |
07/04/2016 |
9.53
|
710 | 9.48 | 9.69 | 9.27 | 210 | 0 | 0.0 | |
06/04/2016 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
05/04/2016 |
9.48
|
1,910 | 9.59 | 9.59 | 8.95 | 140 | 10 | 0.0 | |
04/04/2016 |
9.59
|
410 | 9.59 | 9.96 | 9.37 | 370 | 0 | 0.0 | |
01/04/2016 |
9.59
|
6,760 | 9.80 | 9.80 | 9.27 | 2,180 | 0 | 0.0 | |
31/03/2016 |
9.80
|
3,320 | 9.80 | 9.80 | 9.16 | 3,050 | 50 | 0.1 | |
30/03/2016 |
9.80
|
1,500 | 10.01 | 10.01 | 9.32 | 500 | 0 | 0.0 | |
29/03/2016 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
28/03/2016 |
10.01
|
400 | 9.69 | 10.01 | 9.74 | 400 | 0 | 0.0 | |
25/03/2016 |
9.69
|
240 | 9.85 | 9.85 | 9.16 | 30 | 0 | 0.0 | |
24/03/2016 |
9.85
|
1,610 | 10.06 | 10.06 | 9.37 | 1,250 | 10 | 0.0 | |
23/03/2016 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
22/03/2016 |
10.06
|
2,290 | 9.74 | 10.06 | 9.27 | 2,190 | 0 | 0.0 | |
21/03/2016 |
9.74
|
1,460 | 9.69 | 10.01 | 9.21 | 1,460 | 0 | 0.0 | |
18/03/2016 |
9.69
|
1,340 | 9.80 | 9.80 | 9.32 | 1,030 | 0 | 0.0 | |
17/03/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
16/03/2016 |
9.80
|
1,720 | 9.80 | 10.17 | 9.80 | 1,670 | 1,000 | 0.0 | |
15/03/2016 |
9.80
|
1,490 | 10.06 | 10.06 | 9.37 | 290 | 0 | 0.0 | |
14/03/2016 |
10.06
|
3,700 | 10.59 | 10.59 | 9.85 | 80 | 0 | 0.0 | |
11/03/2016 |
10.59
|
12,270 | 9.96 | 10.59 | 9.27 | 10,030 | 0 | 0.2 | |
10/03/2016 |
9.96
|
150 | 9.85 | 9.96 | 9.53 | 150 | 0 | 0.0 | |
09/03/2016 |
9.85
|
1,210 | 10.06 | 10.17 | 9.37 | 1,140 | 0 | 0.0 | |
08/03/2016 |
10.06
|
350 | 9.53 | 10.06 | 9.59 | 350 | 0 | 0.0 | |
07/03/2016 |
9.53
|
8,220 | 9.74 | 9.80 | 9.11 | 180 | 0 | 0.0 | |
04/03/2016 |
9.74
|
3,800 | 9.74 | 9.74 | 9.11 | 1,660 | 1,010 | 0.0 | |
03/03/2016 |
9.74
|
2,360 | 9.74 | 9.74 | 9.27 | 1,650 | 0 | 0.0 | |
02/03/2016 |
9.74
|
860 | 9.53 | 9.74 | 9.16 | 110 | 0 | 0.0 | |
01/03/2016 |
9.53
|
3,420 | 9.80 | 10.01 | 9.16 | 530 | 0 | 0.0 | |
29/02/2016 |
9.80
|
400 | 9.43 | 9.80 | 9.48 | 400 | 0 | 0.0 | |
26/02/2016 |
9.43
|
700 | 9.53 | 9.80 | 9.06 | 450 | 0 | 0.0 | |
25/02/2016 |
9.53
|
840 | 9.48 | 9.53 | 9.00 | 160 | 0 | 0.0 | |
24/02/2016 |
9.48
|
40 | 9.27 | 9.48 | 9.32 | 40 | 0 | 0.0 | |
23/02/2016 |
9.27
|
450 | 9.96 | 9.96 | 9.27 | 50 | 20 | 0.0 | |
22/02/2016 |
9.96
|
680 | 9.96 | 9.96 | 9.27 | 650 | 0 | 0.0 | |
19/02/2016 |
9.96
|
90 | 9.90 | 9.96 | 9.96 | 90 | 0 | 0.0 | |
18/02/2016 |
9.90
|
6,650 | 9.96 | 10.43 | 9.27 | 480 | 0 | 0.0 | |
17/02/2016 |
9.96
|
1,190 | 10.06 | 10.06 | 9.37 | 250 | 0 | 0.0 | |
16/02/2016 |
10.06
|
4,230 | 9.59 | 10.06 | 8.95 | 3,160 | 0 | 0.1 | |
15/02/2016 |
9.59
|
1,030 | 9.59 | 9.59 | 9.59 | 30 | 900 | -0.0 | |
05/02/2016 |
9.59
|
240 | 9.00 | 9.59 | 9.27 | 240 | 0 | 0.0 | |
04/02/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
03/02/2016 |
9.00
|
4,860 | 8.69 | 9.27 | 8.53 | 2,430 | 0 | 0.0 | |
02/02/2016 |
8.69
|
180 | 8.74 | 8.74 | 8.42 | 0 | 0 | 0 | |
01/02/2016 |
8.74
|
50 | 8.69 | 8.74 | 8.74 | 50 | 0 | 0.0 | |
29/01/2016 |
8.69
|
2,730 | 8.74 | 9.11 | 8.42 | 270 | 0 | 0.0 | |
28/01/2016 |
8.74
|
16,230 | 8.79 | 8.79 | 8.74 | 80 | 0 | 0.0 | |
27/01/2016 |
8.79
|
790 | 8.84 | 9.21 | 8.79 | 200 | 0 | 0.0 | |
26/01/2016 |
8.84
|
280 | 8.90 | 9.27 | 8.69 | 30 | 0 | 0.0 | |
25/01/2016 |
8.90
|
130 | 8.90 | 9.27 | 8.90 | 70 | 0 | 0.0 | |
22/01/2016 |
8.90
|
230 | 8.95 | 9.21 | 8.42 | 150 | 0 | 0.0 | |
21/01/2016 |
8.95
|
70 | 9.00 | 9.00 | 8.74 | 0 | 0 | 0 | |
20/01/2016 |
9.00
|
200 | 9.32 | 9.32 | 8.90 | 160 | 0 | 0.0 | |
19/01/2016 |
9.32
|
20 | 8.95 | 9.32 | 9.32 | 20 | 0 | 0.0 | |
18/01/2016 |
8.95
|
10 | 8.84 | 8.95 | 8.95 | 0 | 0 | 0 | |
15/01/2016 |
8.84
|
90 | 8.90 | 8.90 | 8.84 | 0 | 0 | 0 | |
14/01/2016 |
8.90
|
70 | 8.90 | 8.90 | 8.47 | 50 | 0 | 0.0 | |
13/01/2016 |
8.90
|
1,630 | 8.90 | 9.21 | 8.74 | 1,450 | 0 | 0.0 | |
12/01/2016 |
8.90
|
50 | 9.00 | 9.00 | 8.90 | 0 | 0 | 0 | |
11/01/2016 |
9.00
|
10 | 9.06 | 9.06 | 9.00 | 0 | 0 | 0 | |
08/01/2016 |
9.06
|
690 | 9.48 | 9.53 | 8.84 | 330 | 0 | 0.0 | |
07/01/2016 |
9.48
|
1,050 | 9.48 | 9.48 | 9.00 | 1,050 | 0 | 0.0 | |
06/01/2016 |
9.48
|
4,290 | 9.21 | 9.48 | 8.58 | 1,020 | 0 | 0.0 | |
05/01/2016 |
9.21
|
1,430 | 8.74 | 9.21 | 8.16 | 1,120 | 0 | 0.0 | |
04/01/2016 |
8.74
|
1,040 | 8.74 | 8.74 | 8.47 | 1,000 | 0 | 0.0 | |
31/12/2015 |
8.74
|
4,030 | 8.42 | 8.74 | 8.37 | 4,020 | 500 | 0.1 | |
30/12/2015 |
8.42
|
540 | 8.05 | 8.42 | 8.42 | 430 | 0 | 0.0 | |
29/12/2015 |
8.05
|
6,070 | 8.58 | 8.58 | 8.05 | 20 | 0 | 0.0 | |
28/12/2015 |
8.58
|
37,670 | 8.74 | 8.74 | 8.16 | 30 | 0 | 0.0 | |
25/12/2015 |
8.74
|
3,770 | 8.63 | 8.74 | 8.05 | 1,750 | 1,740 | 0.0 | |
24/12/2015 |
8.63
|
1,220 | 8.95 | 8.95 | 8.37 | 170 | 50 | 0.0 | |
23/12/2015 |
8.95
|
230 | 8.74 | 8.95 | 8.79 | 230 | 0 | 0.0 | |
22/12/2015 |
8.74
|
2,280 | 8.74 | 8.90 | 8.16 | 780 | 1,480 | -0.0 | |
21/12/2015 |
8.74
|
2,140 | 8.84 | 8.84 | 8.26 | 250 | 1,630 | -0.0 | |
18/12/2015 |
8.84
|
1,180 | 8.95 | 9.16 | 8.37 | 360 | 220 | 0.0 | |
17/12/2015 |
8.95
|
1,360 | 9.16 | 9.16 | 8.58 | 0 | 0 | 0 | |
16/12/2015 |
9.16
|
4,150 | 8.90 | 9.16 | 8.31 | 3,800 | 150 | 0.1 | |
15/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
14/12/2015 |
8.90
|
1,690 | 8.90 | 9.16 | 8.31 | 240 | 800 | -0.0 | |
11/12/2015 |
8.90
|
480 | 8.69 | 9.00 | 8.69 | 180 | 0 | 0.0 | |
10/12/2015 |
8.69
|
3,320 | 8.84 | 8.84 | 8.26 | 150 | 1,470 | -0.0 | |
09/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
08/12/2015 |
8.84
|
1,350 | 8.90 | 8.90 | 8.74 | 0 | 0 | 0 | |
07/12/2015 |
8.90
|
650 | 8.95 | 8.95 | 8.53 | 350 | 0 | 0.0 | |
04/12/2015 |
8.95
|
870 | 9.00 | 9.00 | 8.53 | 30 | 0 | 0.0 | |
03/12/2015 |
9.00
|
3,780 | 8.84 | 9.00 | 8.47 | 2,420 | 0 | 0.0 | |
02/12/2015 |
8.84
|
2,240 | 8.79 | 9.00 | 8.21 | 1,610 | 0 | 0.0 | |
01/12/2015 |
8.79
|
1,020 | 9.27 | 9.27 | 8.63 | 500 | 0 | 0.0 | |
30/11/2015 |
9.27
|
5,740 | 9.16 | 9.37 | 8.53 | 3,500 | 560 | 0.1 | |
27/11/2015 |
9.16
|
3,870 | 9.16 | 9.48 | 8.53 | 3,510 | 240 | 0.1 | |
26/11/2015 |
9.16
|
11,170 | 8.63 | 9.16 | 8.05 | 4,360 | 2,310 | 0.0 | |
25/11/2015 |
8.63
|
8,720 | 8.74 | 8.74 | 8.16 | 70 | 5,630 | -0.1 | |
24/11/2015 |
8.74
|
2,660 | 9.00 | 9.00 | 8.42 | 20 | 1,440 | -0.0 | |
23/11/2015 |
9.00
|
2,870 | 9.27 | 9.53 | 8.63 | 720 | 1,400 | -0.0 |