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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
11.04
|
3,200 | 10.76 | 11.13 | 10.76 | 500 | 0 | 0.0 | |
28/04/2016 |
10.85
|
700 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 | |
27/04/2016 |
11.27
|
2,000 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
26/04/2016 |
11.22
|
7,600 | 11.46 | 11.46 | 10.43 | 0 | 0 | 0 | |
25/04/2016 |
11.27
|
3,400 | 11.69 | 11.69 | 11.27 | 0 | 0 | 0 | |
22/04/2016 |
11.74
|
4,800 | 11.69 | 11.74 | 11.69 | 0 | 0 | 0 | |
21/04/2016 |
11.69
|
9,400 | 11.93 | 12.11 | 11.69 | 400 | 0 | 0.0 | |
20/04/2016 |
11.69
|
1,100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
19/04/2016: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/04/2016 |
12.63
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
15/04/2016 |
11.46
|
9,700 | 11.67 | 11.80 | 11.46 | 0 | 0 | 0 | |
14/04/2016 |
11.37
|
4,400 | 11.84 | 11.84 | 11.37 | 0 | 0 | 0 | |
13/04/2016 |
11.46
|
5,400 | 11.46 | 11.67 | 11.03 | 0 | 0 | 0 | |
12/04/2016 |
12.31
|
11,000 | 12.35 | 12.39 | 12.31 | 0 | 0 | 0 | |
11/04/2016 |
12.52
|
16,000 | 11.88 | 12.52 | 11.88 | 0 | 0 | 0 | |
08/04/2016 |
11.41
|
41,800 | 10.61 | 11.46 | 10.61 | 0 | 0 | 0 | |
07/04/2016 |
10.57
|
1,800 | 10.40 | 10.57 | 10.40 | 0 | 0 | 0 | |
06/04/2016 |
10.61
|
1,300 | 10.27 | 10.61 | 10.18 | 0 | 0 | 0 | |
05/04/2016 |
9.97
|
200 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/04/2016 |
10.18
|
1,200 | 10.48 | 10.48 | 10.18 | 0 | 0 | 0 | |
01/04/2016 |
10.44
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
31/03/2016 |
10.44
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
30/03/2016 |
10.44
|
4,700 | 10.82 | 10.82 | 10.40 | 0 | 0 | 0 | |
29/03/2016 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
28/03/2016 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
25/03/2016 |
9.63
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
24/03/2016 |
9.63
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
23/03/2016 |
9.63
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/03/2016 |
9.63
|
4,100 | 9.59 | 9.63 | 9.55 | 0 | 0 | 0 | |
21/03/2016 |
9.55
|
1,600 | 9.76 | 9.76 | 9.55 | 0 | 0 | 0 | |
18/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
17/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
16/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
15/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
14/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
11/03/2016 |
9.76
|
400 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
10/03/2016 |
9.84
|
5,000 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
09/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
08/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
07/03/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
04/03/2016 |
9.76
|
1,000 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
03/03/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
02/03/2016 |
9.34
|
7,500 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
01/03/2016 |
9.25
|
3,400 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
29/02/2016 |
9.25
|
7,800 | 9.55 | 9.55 | 9.25 | 0 | 0 | 0 | |
26/02/2016 |
9.42
|
4,700 | 9.29 | 9.42 | 9.29 | 0 | 0 | 0 | |
25/02/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/02/2016 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/02/2016 |
8.70
|
5,800 | 9.17 | 9.17 | 8.70 | 0 | 5,800 | -0.1 | |
22/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
19/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
18/02/2016 |
9.34
|
300 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
17/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
16/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
15/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
05/02/2016 |
9.34
|
1,100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
04/02/2016 |
9.34
|
3,100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
03/02/2016 |
9.34
|
3,600 | 9.34 | 9.42 | 9.34 | 0 | 0 | 0 | |
02/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
01/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
29/01/2016 |
9.34
|
2,100 | 9.46 | 9.46 | 9.34 | 0 | 0 | 0 | |
28/01/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
27/01/2016 |
9.34
|
2,100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/01/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
25/01/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
22/01/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
21/01/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
20/01/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
19/01/2016 |
9.34
|
4,600 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
18/01/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
15/01/2016 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
14/01/2016 |
8.49
|
2,000 | 8.91 | 8.91 | 8.49 | 0 | 0 | 0 | |
13/01/2016 |
9.34
|
500 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
12/01/2016 |
9.34
|
4,900 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/01/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
08/01/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
07/01/2016 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
06/01/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
05/01/2016 |
9.76
|
7,200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
04/01/2016 |
9.97
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
31/12/2015 |
9.97
|
9,000 | 9.38 | 9.97 | 9.38 | 0 | 0 | 0 | |
30/12/2015 |
9.72
|
1,400 | 9.38 | 9.72 | 9.34 | 0 | 0 | 0 | |
29/12/2015 |
9.34
|
2,100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
28/12/2015 |
9.76
|
2,200 | 9.38 | 9.76 | 9.34 | 200 | 0 | 0.0 | |
25/12/2015 |
9.34
|
1,800 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
24/12/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
23/12/2015 |
9.34
|
1,100 | 9.38 | 9.38 | 9.34 | 0 | 0 | 0 | |
22/12/2015 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
21/12/2015 |
9.97
|
700 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
18/12/2015 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
17/12/2015 |
9.97
|
6,000 | 9.97 | 10.06 | 9.97 | 500 | 0 | 0.0 | |
16/12/2015 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
15/12/2015 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
14/12/2015 |
10.06
|
600 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
11/12/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/12/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/12/2015 |
9.34
|
5,300 | 9.42 | 9.42 | 9.29 | 0 | 0 | 0 | |
08/12/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
07/12/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
04/12/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
03/12/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |