Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2016 |
8.21
|
1,010 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 | |
07/04/2016 |
8.21
|
18,560 | 8.21 | 8.31 | 8.10 | 1,500 | 0 | 0.0 | |
06/04/2016 |
8.21
|
1,180 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
05/04/2016 |
8.31
|
14,980 | 8.05 | 8.31 | 7.84 | 0 | 0 | 0 | |
04/04/2016 |
8.05
|
19,330 | 8.26 | 8.26 | 7.90 | 0 | 0 | 0 | |
01/04/2016 |
8.26
|
20,310 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0 | |
31/03/2016 |
8.31
|
290 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
30/03/2016 |
8.31
|
15,410 | 8.47 | 8.47 | 8.05 | 0 | 0 | 0 | |
29/03/2016 |
8.47
|
5,920 | 8.47 | 8.52 | 8.21 | 0 | 0 | 0 | |
28/03/2016 |
8.47
|
5,930 | 8.41 | 8.47 | 8.21 | 0 | 0 | 0 | |
25/03/2016 |
8.41
|
13,540 | 8.57 | 8.57 | 8.05 | 0 | 0 | 0 | |
24/03/2016 |
8.57
|
4,030 | 8.57 | 8.57 | 8.21 | 0 | 0 | 0 | |
23/03/2016 |
8.57
|
2,010 | 8.10 | 8.57 | 8.05 | 0 | 0 | 0 | |
22/03/2016 |
8.10
|
20 | 8.36 | 8.57 | 8.10 | 0 | 0 | 0 | |
21/03/2016 |
8.36
|
16,030 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 | |
18/03/2016 |
8.57
|
500 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 | |
17/03/2016 |
8.67
|
3,010 | 8.26 | 8.67 | 8.31 | 0 | 0 | 0 | |
16/03/2016 |
8.26
|
50,920 | 8.67 | 8.67 | 8.26 | 0 | 0 | 0 | |
15/03/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
14/03/2016 |
8.67
|
2,400 | 8.67 | 8.78 | 8.52 | 0 | 0 | 0 | |
11/03/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
10/03/2016 |
8.67
|
1,020 | 8.47 | 8.67 | 8.47 | 0 | 0 | 0 | |
09/03/2016 |
8.47
|
13,070 | 8.47 | 8.57 | 8.47 | 0 | 0 | 0 | |
08/03/2016 |
8.47
|
14,150 | 8.52 | 8.67 | 8.41 | 0 | 0 | 0 | |
07/03/2016 |
8.52
|
23,880 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 | |
04/03/2016 |
8.83
|
7,780 | 8.57 | 8.83 | 8.47 | 0 | 0 | 0 | |
03/03/2016 |
8.57
|
50 | 8.36 | 8.57 | 8.57 | 0 | 0 | 0 | |
02/03/2016 |
8.36
|
33,010 | 8.47 | 8.67 | 8.21 | 0 | 0 | 0 | |
01/03/2016 |
8.47
|
1,950 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 | |
29/02/2016 |
8.67
|
23,030 | 8.47 | 8.73 | 8.41 | 0 | 0 | 0 | |
26/02/2016 |
8.47
|
10,590 | 8.99 | 8.99 | 8.47 | 0 | 0 | 0 | |
25/02/2016 |
8.99
|
55,850 | 8.83 | 9.25 | 8.83 | 0 | 0 | 0 | |
24/02/2016 |
8.83
|
92,690 | 8.41 | 8.83 | 8.36 | 0 | 0 | 0 | |
23/02/2016 |
8.41
|
54,010 | 8.41 | 8.67 | 8.41 | 0 | 0 | 0 | |
22/02/2016 |
8.41
|
12,740 | 8.67 | 8.88 | 8.31 | 0 | 0 | 0 | |
19/02/2016 |
8.67
|
17,610 | 8.41 | 8.93 | 8.41 | 0 | 0 | 0 | |
18/02/2016 |
8.41
|
37,000 | 8.47 | 8.47 | 8.26 | 0 | 0 | 0 | |
17/02/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/02/2016 |
8.47
|
2,550 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 | |
15/02/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/02/2016 |
8.57
|
100 | 8.36 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/02/2016 |
8.36
|
9,320 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 | |
03/02/2016 |
8.52
|
1,200 | 8.52 | 8.52 | 8.47 | 0 | 0 | 0 | |
02/02/2016 |
8.52
|
1,120 | 8.52 | 8.52 | 8.31 | 0 | 0 | 0 | |
01/02/2016 |
8.52
|
40 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
29/01/2016 |
8.52
|
23,350 | 8.52 | 8.52 | 8.26 | 0 | 0 | 0 | |
28/01/2016 |
8.52
|
8,900 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 | |
27/01/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/01/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/01/2016 |
8.57
|
26,450 | 8.31 | 8.78 | 8.31 | 0 | 0 | 0 | |
22/01/2016 |
8.31
|
7,610 | 8.26 | 8.31 | 8.05 | 0 | 0 | 0 | |
21/01/2016 |
8.26
|
300 | 8.26 | 8.26 | 8.26 | 0 | 300 | -0.0 | |
20/01/2016 |
8.26
|
1,700 | 8.57 | 8.57 | 8.10 | 0 | 0 | 0 | |
19/01/2016 |
8.57
|
2,100 | 8.73 | 8.73 | 8.31 | 0 | 0 | 0 | |
18/01/2016 |
8.73
|
65,860 | 8.78 | 8.78 | 8.21 | 0 | 4,940 | -0.1 | |
15/01/2016 |
8.78
|
20,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
14/01/2016 |
8.78
|
15,400 | 8.83 | 9.14 | 8.73 | 0 | 0 | 0 | |
13/01/2016 |
8.83
|
5,790 | 8.73 | 8.83 | 8.57 | 0 | 0 | 0 | |
12/01/2016 |
8.73
|
6,480 | 8.47 | 8.73 | 8.52 | 0 | 0 | 0 | |
11/01/2016 |
8.47
|
25,500 | 8.47 | 8.57 | 8.47 | 0 | 0 | 0 | |
08/01/2016 |
8.47
|
40,010 | 8.57 | 9.14 | 8.47 | 0 | 0 | 0 | |
07/01/2016 |
8.57
|
10,010 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 | |
06/01/2016 |
8.67
|
32,300 | 8.52 | 8.67 | 8.52 | 0 | 0 | 0 | |
05/01/2016 |
8.52
|
21,860 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
04/01/2016 |
8.62
|
7,260 | 8.67 | 8.67 | 8.52 | 0 | 0 | 0 | |
31/12/2015 |
8.67
|
14,900 | 8.57 | 8.67 | 8.47 | 0 | 0 | 0 | |
30/12/2015 |
8.57
|
7,690 | 8.57 | 8.57 | 8.47 | 0 | 0 | 0 | |
29/12/2015 |
8.57
|
11,310 | 8.52 | 8.57 | 8.47 | 0 | 0 | 0 | |
28/12/2015 |
8.52
|
4,450 | 8.47 | 8.52 | 8.36 | 0 | 0 | 0 | |
25/12/2015 |
8.47
|
43,030 | 8.47 | 8.62 | 8.36 | 0 | 0 | 0 | |
24/12/2015 |
8.47
|
5,410 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 | |
23/12/2015 |
8.57
|
200 | 8.57 | 8.57 | 8.21 | 0 | 0 | 0 | |
22/12/2015 |
8.57
|
26,400 | 8.73 | 8.73 | 8.41 | 0 | 0 | 0 | |
21/12/2015 |
8.73
|
30,180 | 8.99 | 8.99 | 8.41 | 0 | 0 | 0 | |
18/12/2015 |
8.99
|
9,000 | 9.04 | 9.04 | 8.99 | 0 | 0 | 0 | |
17/12/2015 |
9.04
|
11,520 | 8.83 | 9.09 | 8.62 | 0 | 0 | 0 | |
16/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2015 |
8.83
|
15,560 | 8.83 | 8.99 | 8.78 | 0 | 740 | -0.0 | |
15/12/2015 |
8.83
|
1,370 | 8.58 | 8.83 | 8.58 | 0 | 0 | 0 | |
14/12/2015 |
8.58
|
1,530 | 8.63 | 8.78 | 8.58 | 0 | 0 | 0 | |
11/12/2015 |
8.63
|
10,820 | 8.83 | 8.83 | 8.63 | 0 | 0 | 0 | |
10/12/2015 |
8.83
|
3,130 | 9.03 | 9.03 | 8.68 | 0 | 0 | 0 | |
09/12/2015 |
9.03
|
23,910 | 9.03 | 9.17 | 8.83 | 0 | 0 | 0 | |
08/12/2015 |
9.03
|
27,770 | 8.98 | 9.03 | 8.58 | 0 | 0 | 0 | |
07/12/2015 |
8.98
|
2,260 | 8.78 | 9.32 | 8.98 | 0 | 0 | 0 | |
04/12/2015 |
8.78
|
28,640 | 8.58 | 8.78 | 8.54 | 0 | 0 | 0 | |
03/12/2015 |
8.58
|
14,030 | 8.78 | 8.78 | 8.58 | 0 | 0 | 0 | |
02/12/2015 |
8.78
|
6,500 | 8.58 | 8.78 | 8.63 | 0 | 0 | 0 | |
01/12/2015 |
8.58
|
16,240 | 8.73 | 8.73 | 8.54 | 0 | 0 | 0 | |
30/11/2015 |
8.73
|
53,270 | 8.88 | 9.03 | 8.58 | 0 | 0 | 0 | |
27/11/2015 |
8.88
|
47,890 | 8.98 | 9.08 | 8.78 | 0 | 0 | 0 | |
26/11/2015 |
8.98
|
65,200 | 9.17 | 9.32 | 8.98 | 0 | 2,500 | -0.0 | |
25/11/2015 |
9.17
|
104,830 | 9.12 | 9.32 | 8.93 | 0 | 1,500 | -0.0 | |
24/11/2015 |
9.12
|
97,690 | 9.32 | 9.42 | 9.08 | 2,000 | 0 | 0.0 | |
23/11/2015 |
9.32
|
124,130 | 9.12 | 9.57 | 9.12 | 0 | 6,000 | -0.1 | |
20/11/2015 |
9.12
|
114,130 | 9.12 | 9.12 | 8.93 | 0 | 6,500 | -0.1 | |
19/11/2015 |
9.12
|
109,180 | 9.27 | 9.27 | 9.08 | 0 | 560 | -0.0 | |
18/11/2015 |
9.27
|
65,450 | 9.42 | 9.52 | 9.27 | 5,500 | 950 | 0.1 | |
17/11/2015 |
9.42
|
81,260 | 9.42 | 9.52 | 9.27 | 0 | 2,420 | -0.0 | |
16/11/2015 |
9.42
|
187,410 | 9.03 | 9.42 | 9.03 | 11,360 | 5,000 | 0.1 | |
13/11/2015 |
9.03
|
73,480 | 8.93 | 9.08 | 8.88 | 0 | 4,000 | -0.1 |