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) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
7.19
|
50,200 | 7.24 | 7.24 | 7.15 | 35,000 | 2,900 | 0.5 | |
28/04/2016 |
7.24
|
17,700 | 7.28 | 7.28 | 7.10 | 3,000 | 3,600 | -0.0 | |
27/04/2016 |
7.28
|
40,282 | 7.28 | 7.28 | 7.10 | 7,100 | 6,900 | 0.0 | |
26/04/2016 |
7.28
|
45,000 | 7.28 | 7.28 | 7.10 | 9,100 | 100 | 0.1 | |
25/04/2016 |
7.28
|
13,700 | 7.28 | 7.38 | 7.19 | 2,000 | 0 | 0.0 | |
22/04/2016 |
7.28
|
9,630 | 7.28 | 7.28 | 7.24 | 2,030 | 4,530 | -0.0 | |
21/04/2016 |
7.28
|
10,700 | 7.28 | 7.28 | 7.19 | 2,000 | 5,700 | -0.1 | |
20/04/2016 |
7.28
|
5,500 | 7.24 | 7.38 | 7.28 | 1,000 | 1,000 | 0 | |
19/04/2016 |
7.24
|
26,300 | 7.33 | 7.33 | 7.19 | 4,900 | 0 | 0.1 | |
15/04/2016 |
7.33
|
17,800 | 7.33 | 7.33 | 7.28 | 3,000 | 0 | 0.0 | |
14/04/2016 |
7.33
|
18,575 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 | |
13/04/2016 |
7.42
|
12,000 | 7.42 | 7.42 | 7.38 | 0 | 0 | 0 | |
12/04/2016 |
7.42
|
29,400 | 7.42 | 7.42 | 7.42 | 0 | 200 | -0.0 | |
11/04/2016 |
7.42
|
50,212 | 7.28 | 7.66 | 7.28 | 11,000 | 0 | 0.2 | |
08/04/2016 |
7.28
|
17,695 | 7.28 | 7.33 | 7.15 | 3,500 | 0 | 0.1 | |
07/04/2016 |
7.28
|
34 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/04/2016 |
7.28
|
450 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/04/2016 |
7.28
|
24,204 | 7.15 | 7.33 | 7.19 | 14,000 | 0 | 0.2 | |
04/04/2016 |
7.15
|
22,200 | 7.05 | 7.24 | 7.10 | 4,800 | 2,800 | 0.0 | |
01/04/2016 |
7.05
|
12,300 | 7.33 | 7.33 | 7.05 | 4,000 | 3,000 | 0.0 | |
31/03/2016 |
7.33
|
23,700 | 7.33 | 7.33 | 7.19 | 5,000 | 0 | 0.1 | |
30/03/2016 |
7.33
|
7,002 | 7.24 | 7.33 | 7.19 | 2,100 | 0 | 0.0 | |
29/03/2016 |
7.24
|
24,070 | 7.42 | 7.42 | 7.19 | 200 | 0 | 0.0 | |
28/03/2016 |
7.42
|
16,200 | 7.38 | 7.42 | 7.33 | 0 | 300 | -0.0 | |
25/03/2016 |
7.38
|
28,700 | 7.33 | 7.42 | 7.28 | 0 | 2,000 | -0.0 | |
24/03/2016 |
7.33
|
65,100 | 7.52 | 7.56 | 7.28 | 7,500 | 3,000 | 0.1 | |
23/03/2016 |
7.52
|
34,798 | 7.33 | 7.66 | 7.38 | 17,700 | 0 | 0.3 | |
22/03/2016 |
7.33
|
133,370 | 7.33 | 7.52 | 7.01 | 0 | 5,000 | -0.1 | |
21/03/2016 |
7.33
|
12,900 | 7.47 | 7.47 | 7.33 | 1,500 | 0 | 0.0 | |
18/03/2016 |
7.47
|
87,840 | 7.61 | 7.66 | 7.38 | 0 | 21,125 | -0.3 | |
17/03/2016 |
7.61
|
52,100 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
16/03/2016 |
7.75
|
32,760 | 7.89 | 7.89 | 7.66 | 200 | 0 | 0.0 | |
15/03/2016 |
7.89
|
38,700 | 8.03 | 8.12 | 7.79 | 2,600 | 0 | 0.0 | |
14/03/2016 |
8.03
|
371,839 | 7.70 | 8.35 | 7.70 | 17,800 | 21,627 | -0.1 | |
11/03/2016 |
7.70
|
200,200 | 7.38 | 7.89 | 7.38 | 7,500 | 13,500 | -0.1 | |
10/03/2016 |
7.38
|
1,200 | 7.42 | 7.42 | 7.28 | 300 | 0 | 0.0 | |
09/03/2016 |
7.42
|
10,704 | 7.42 | 7.42 | 7.28 | 2,100 | 8,400 | -0.1 | |
08/03/2016 |
7.42
|
1,420 | 7.52 | 7.52 | 7.38 | 0 | 0 | 0 | |
07/03/2016 |
7.52
|
13,820 | 7.42 | 7.52 | 7.24 | 3,500 | 11,100 | -0.1 | |
04/03/2016 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
03/03/2016 |
7.42
|
4,480 | 7.47 | 7.47 | 7.24 | 600 | 0 | 0.0 | |
02/03/2016 |
7.47
|
8,200 | 7.56 | 7.56 | 7.47 | 1,500 | 2,000 | -0.0 | |
01/03/2016 |
7.56
|
4,500 | 7.52 | 7.56 | 7.38 | 700 | 0 | 0.0 | |
29/02/2016 |
7.52
|
3,300 | 7.42 | 7.61 | 7.38 | 600 | 0 | 0.0 | |
26/02/2016 |
7.42
|
2,660 | 7.47 | 7.47 | 7.42 | 0 | 0 | 0 | |
25/02/2016 |
7.47
|
10,800 | 7.52 | 7.52 | 7.47 | 0 | 2,500 | -0.0 | |
24/02/2016 |
7.52
|
4,070 | 7.42 | 7.52 | 7.33 | 0 | 0 | 0 | |
23/02/2016 |
7.42
|
3,663 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 | |
22/02/2016 |
7.52
|
40,500 | 7.56 | 7.66 | 7.42 | 200 | 21,100 | -0.3 | |
19/02/2016 |
7.56
|
8,710 | 7.52 | 7.61 | 7.42 | 7,100 | 0 | 0.1 | |
18/02/2016 |
7.52
|
6,300 | 7.56 | 7.61 | 7.42 | 0 | 0 | 0 | |
17/02/2016 |
7.56
|
67,760 | 7.56 | 7.66 | 7.52 | 49,800 | 5,430 | 0.7 | |
16/02/2016 |
7.56
|
10,624 | 7.66 | 8.26 | 7.52 | 4,600 | 0 | 0.1 | |
15/02/2016 |
7.66
|
715 | 7.56 | 7.75 | 7.42 | 300 | 55 | 0.0 | |
05/02/2016 |
7.56
|
1,525 | 7.56 | 7.66 | 7.42 | 300 | 200 | 0.0 | |
04/02/2016 |
7.56
|
500 | 7.47 | 7.56 | 7.47 | 0 | 300 | -0.0 | |
03/02/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
02/02/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
01/02/2016 |
7.47
|
3,800 | 7.47 | 7.47 | 7.38 | 1,800 | 0 | 0.0 | |
29/01/2016 |
7.47
|
11,000 | 7.52 | 7.52 | 7.47 | 1,800 | 100 | 0.0 | |
28/01/2016 |
7.52
|
11,750 | 7.66 | 7.79 | 7.52 | 0 | 0 | 0 | |
27/01/2016 |
7.66
|
22,300 | 7.75 | 7.75 | 7.42 | 0 | 200 | -0.0 | |
26/01/2016 |
7.75
|
4,810 | 7.56 | 7.79 | 7.19 | 900 | 0 | 0.0 | |
25/01/2016 |
7.56
|
6,800 | 7.66 | 7.66 | 7.42 | 29,300 | 34,800 | -0.1 | |
22/01/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
22/01/2016 |
7.66
|
2,600 | 7.33 | 7.66 | 7.33 | 800 | 0 | 0.0 | |
21/01/2016 |
7.33
|
41,000 | 7.42 | 7.42 | 7.29 | 11,000 | 0 | 0.2 | |
20/01/2016 |
7.42
|
50,900 | 7.33 | 7.42 | 7.33 | 100 | 0 | 0.0 | |
19/01/2016 |
7.33
|
11,085 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
18/01/2016 |
7.42
|
54,500 | 7.47 | 7.47 | 7.33 | 5,000 | 10,000 | -0.1 | |
15/01/2016 |
7.47
|
2,100 | 7.47 | 7.47 | 7.38 | 100 | 0 | 0.0 | |
14/01/2016 |
7.47
|
12,500 | 7.51 | 7.51 | 7.38 | 0 | 0 | 0 | |
13/01/2016 |
7.51
|
16,900 | 7.47 | 7.51 | 7.47 | 0 | 0 | 0 | |
12/01/2016 |
7.47
|
17,600 | 7.42 | 7.56 | 7.29 | 700 | 0 | 0.0 | |
11/01/2016 |
7.42
|
1,100 | 7.51 | 7.51 | 7.29 | 0 | 0 | 0 | |
08/01/2016 |
7.51
|
23,100 | 7.24 | 7.56 | 7.24 | 2,000 | 0 | 0.0 | |
07/01/2016 |
7.24
|
6,200 | 7.69 | 7.69 | 7.01 | 300 | 0 | 0.0 | |
06/01/2016 |
7.69
|
500 | 8.05 | 8.05 | 7.69 | 0 | 0 | 0 | |
05/01/2016 |
8.05
|
2,000 | 7.96 | 8.05 | 8.05 | 0 | 0 | 0 | |
04/01/2016 |
7.96
|
8,400 | 7.24 | 7.96 | 7.33 | 600 | 0 | 0.0 | |
31/12/2015 |
7.24
|
9,400 | 7.38 | 7.78 | 7.24 | 400 | 9,000 | -0.1 | |
30/12/2015 |
7.38
|
1,200 | 7.38 | 7.38 | 7.24 | 100 | 100 | 0 | |
29/12/2015 |
7.38
|
5,700 | 7.38 | 7.38 | 7.24 | 200 | 0 | 0.0 | |
28/12/2015 |
7.38
|
2,600 | 7.33 | 7.47 | 7.38 | 100 | 0 | 0.0 | |
25/12/2015 |
7.33
|
3,400 | 7.33 | 7.33 | 7.24 | 100 | 0 | 0.0 | |
24/12/2015 |
7.33
|
2,000 | 7.24 | 7.42 | 7.24 | 200 | 0 | 0.0 | |
23/12/2015 |
7.24
|
26,100 | 7.24 | 7.24 | 7.01 | 0 | 0 | 0 | |
22/12/2015 |
7.24
|
15,100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/12/2015 |
7.24
|
32,000 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 | |
18/12/2015 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/12/2015 |
7.24
|
1,500 | 7.51 | 7.51 | 7.06 | 100 | 0 | 0.0 | |
16/12/2015 |
7.51
|
8,500 | 7.15 | 7.65 | 7.01 | 2,000 | 0 | 0.0 | |
15/12/2015 |
7.15
|
16,742 | 7.15 | 7.15 | 7.01 | 100 | 8,000 | -0.1 | |
14/12/2015 |
7.15
|
3,100 | 7.20 | 7.20 | 7.06 | 100 | 0 | 0.0 | |
11/12/2015 |
7.20
|
2,000 | 7.01 | 7.20 | 7.01 | 300 | 0 | 0.0 | |
10/12/2015 |
7.01
|
15,700 | 7.01 | 7.20 | 7.01 | 100 | 0 | 0.0 | |
09/12/2015 |
7.01
|
4,100 | 7.06 | 7.20 | 7.01 | 100 | 0 | 0.0 | |
08/12/2015 |
7.06
|
9,800 | 7.10 | 7.20 | 7.01 | 100 | 0 | 0.0 | |
07/12/2015 |
7.10
|
8,400 | 7.01 | 7.10 | 6.92 | 200 | 0 | 0.0 | |
04/12/2015 |
7.01
|
11,400 | 7.15 | 7.15 | 7.01 | 0 | 7,400 | -0.1 | |
03/12/2015 |
7.15
|
1,900 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |