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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
7.18
|
26,800 | 7.26 | 7.30 | 7.13 | 0 | 0 | 0 | |
28/04/2016 |
7.26
|
32,700 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 | |
27/04/2016 |
7.26
|
20,200 | 7.48 | 7.69 | 7.26 | 0 | 0 | 0 | |
26/04/2016 |
7.48
|
44,200 | 7.48 | 7.48 | 7.05 | 0 | 0 | 0 | |
25/04/2016 |
7.48
|
35,600 | 7.82 | 7.82 | 7.48 | 0 | 0 | 0 | |
22/04/2016 |
7.82
|
59,700 | 7.69 | 7.90 | 7.56 | 0 | 300 | -0.0 | |
21/04/2016 |
7.69
|
139,990 | 7.30 | 7.73 | 6.66 | 1,300 | 0 | 0.0 | |
20/04/2016 |
7.30
|
47,400 | 7.60 | 7.60 | 7.30 | 700 | 0 | 0.0 | |
19/04/2016: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
19/04/2016 |
7.60
|
42,053 | 8.33 | 8.33 | 7.60 | 0 | 0 | 0 | |
15/04/2016 |
8.33
|
101,550 | 8.48 | 8.60 | 8.25 | 4,500 | 0 | 0.1 | |
14/04/2016 |
8.48
|
105,650 | 8.56 | 8.64 | 8.48 | 200 | 0 | 0.0 | |
13/04/2016 |
8.56
|
195,000 | 8.52 | 8.64 | 8.25 | 0 | 0 | 0 | |
12/04/2016 |
8.52
|
92,100 | 8.52 | 8.56 | 8.33 | 100 | 100 | -0 | |
11/04/2016 |
8.52
|
145,678 | 8.25 | 9.06 | 8.44 | 0 | 0 | 0 | |
08/04/2016 |
8.25
|
439,310 | 7.52 | 8.25 | 7.48 | 0 | 0 | 0 | |
07/04/2016 |
7.52
|
87,400 | 7.52 | 7.56 | 7.45 | 0 | 0 | 0 | |
06/04/2016 |
7.52
|
122,500 | 7.45 | 7.56 | 7.45 | 100 | 5,600 | -0.1 | |
05/04/2016 |
7.45
|
106,400 | 7.41 | 7.48 | 7.29 | 0 | 300 | -0.0 | |
04/04/2016 |
7.41
|
68,650 | 7.29 | 7.68 | 7.37 | 0 | 0 | 0 | |
01/04/2016 |
7.29
|
9,500 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 | |
31/03/2016 |
7.29
|
59,900 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
30/03/2016 |
7.48
|
21,500 | 7.45 | 7.48 | 7.33 | 0 | 0 | 0 | |
29/03/2016 |
7.45
|
15,100 | 7.64 | 7.68 | 7.45 | 0 | 200 | -0.0 | |
28/03/2016 |
7.64
|
77,600 | 7.29 | 7.64 | 7.33 | 400 | 0 | 0.0 | |
25/03/2016 |
7.29
|
9,500 | 7.33 | 7.37 | 7.29 | 0 | 1,000 | -0.0 | |
24/03/2016 |
7.33
|
16,000 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 | |
23/03/2016 |
7.37
|
22,200 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
22/03/2016 |
7.37
|
38,500 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 | |
21/03/2016 |
7.29
|
34,400 | 7.37 | 7.41 | 7.29 | 0 | 0 | 0 | |
18/03/2016 |
7.37
|
9,100 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 | |
17/03/2016 |
7.37
|
37,400 | 7.37 | 7.37 | 7.29 | 200 | 0 | 0.0 | |
16/03/2016 |
7.37
|
52,000 | 7.48 | 7.48 | 7.37 | 37,000 | 0 | 0.7 | |
15/03/2016 |
7.48
|
70,100 | 7.52 | 7.52 | 7.29 | 10,000 | 0 | 0.2 | |
14/03/2016 |
7.52
|
14,700 | 7.48 | 7.52 | 7.41 | 0 | 0 | 0 | |
11/03/2016 |
7.48
|
113,650 | 7.29 | 7.68 | 7.29 | 0 | 0 | 0 | |
10/03/2016 |
7.29
|
6,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/03/2016 |
7.29
|
29,500 | 6.99 | 7.41 | 7.06 | 4,500 | 0 | 0.1 | |
08/03/2016 |
6.99
|
84,500 | 6.87 | 7.25 | 6.91 | 1,000 | 0 | 0.0 | |
07/03/2016 |
6.87
|
66,900 | 7.10 | 7.10 | 6.72 | 0 | 0 | 0 | |
04/03/2016 |
7.10
|
35,675 | 6.53 | 7.10 | 6.53 | 3,000 | 0 | 0.1 | |
03/03/2016 |
6.53
|
3,400 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
02/03/2016 |
6.53
|
14,300 | 6.41 | 6.53 | 6.41 | 0 | 0 | 0 | |
01/03/2016 |
6.41
|
16,900 | 6.53 | 6.53 | 6.41 | 0 | 0 | 0 | |
29/02/2016 |
6.53
|
1,400 | 6.53 | 6.53 | 6.37 | 0 | 0 | 0 | |
26/02/2016 |
6.53
|
8,000 | 6.83 | 6.83 | 6.53 | 0 | 0 | 0 | |
25/02/2016 |
6.83
|
700 | 6.37 | 6.83 | 6.53 | 100 | 0 | 0.0 | |
24/02/2016 |
6.37
|
1,700 | 6.49 | 6.53 | 6.03 | 0 | 0 | 0 | |
23/02/2016 |
6.49
|
1,050 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 | |
22/02/2016 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
19/02/2016 |
6.53
|
900 | 6.33 | 6.53 | 6.53 | 0 | 0 | 0 | |
18/02/2016 |
6.33
|
6,800 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
17/02/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
16/02/2016 |
6.33
|
2,500 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 | |
15/02/2016 |
6.53
|
1,000 | 6.53 | 6.53 | 6.53 | 0 | 1,000 | -0.0 | |
05/02/2016 |
6.53
|
500 | 6.53 | 6.53 | 6.53 | 500 | 0 | 0.0 | |
04/02/2016 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
03/02/2016 |
6.53
|
5,100 | 6.33 | 6.53 | 6.33 | 0 | 0 | 0 | |
02/02/2016 |
6.33
|
300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
01/02/2016 |
6.33
|
2,000 | 6.33 | 6.33 | 6.33 | 2,000 | 0 | 0.0 | |
29/01/2016 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 100 | 0 | 0.0 | |
28/01/2016 |
6.33
|
100 | 6.64 | 6.64 | 6.33 | 100 | 0 | 0.0 | |
27/01/2016 |
6.64
|
4,100 | 6.22 | 6.64 | 6.22 | 0 | 0 | 0 | |
26/01/2016 |
6.22
|
15,700 | 6.18 | 6.22 | 6.14 | 0 | 0 | 0 | |
25/01/2016 |
6.18
|
5,200 | 5.99 | 6.18 | 6.06 | 0 | 0 | 0 | |
22/01/2016 |
5.99
|
19,200 | 6.60 | 6.60 | 5.99 | 4,500 | 0 | 0.1 | |
21/01/2016 |
6.60
|
100 | 6.33 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/01/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
19/01/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/01/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
15/01/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
14/01/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
13/01/2016 |
6.33
|
200 | 6.37 | 6.37 | 6.33 | 200 | 0 | 0.0 | |
12/01/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
11/01/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
08/01/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
07/01/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
06/01/2016 |
6.37
|
100 | 5.91 | 6.37 | 6.37 | 0 | 0 | 0 | |
05/01/2016 |
5.91
|
1,000 | 6.14 | 6.14 | 5.91 | 0 | 100 | -0.0 | |
04/01/2016 |
6.14
|
550 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 | |
31/12/2015 |
6.60
|
10,100 | 6.26 | 6.60 | 6.60 | 100 | 0 | 0.0 | |
30/12/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
29/12/2015 |
6.26
|
4,100 | 6.26 | 6.26 | 5.91 | 0 | 0 | 0 | |
28/12/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
25/12/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
24/12/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/12/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/12/2015 |
6.26
|
4,200 | 6.26 | 6.26 | 5.95 | 0 | 0 | 0 | |
21/12/2015 |
6.26
|
2,700 | 6.14 | 6.26 | 5.91 | 0 | 0 | 0 | |
18/12/2015 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
17/12/2015 |
6.14
|
800 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
16/12/2015 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
15/12/2015 |
6.14
|
100 | 5.91 | 6.14 | 6.14 | 0 | 0 | 0 | |
14/12/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
11/12/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
10/12/2015 |
5.91
|
1,100 | 6.03 | 6.03 | 5.87 | 0 | 0 | 0 | |
09/12/2015 |
6.03
|
1,600 | 5.91 | 6.03 | 5.87 | 0 | 0 | 0 | |
08/12/2015 |
5.91
|
11,200 | 5.95 | 5.95 | 5.91 | 0 | 0 | 0 | |
07/12/2015 |
5.95
|
2,300 | 6.06 | 6.06 | 5.91 | 0 | 0 | 0 | |
04/12/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
03/12/2015 |
6.06
|
1,600 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |