| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
6.50 | 32.18% | 23,298 | 0 | 0 |
20.20
35
26.70
|
|
2 tháng
(2024-09-26) |
-0.60 | -2.20% | 27,661 | 0 | 0 |
20.20
35
26.70
|
|
3 tháng
(2024-08-27) |
3.80 | 16.61% | 29,422 | 0 | 0 |
20.20
35
26.70
|
|
6 tháng
(2024-05-29) |
5.18 | 24.10% | 32,130 | 0 | 0 |
20.20
35
26.70
|
|
12 tháng
(2023-12-01) |
5.86 | 28.10% | 361,735 | -216,000 | -4.5 |
17.32
35
26.70
|
|
24 tháng
(2022-12-06) |
11.32 | 73.58% | 1,766,591 | -216,000 | -4.5 |
12.24
35
26.70
|
|
36 tháng
(2021-12-13) |
8.02 | 42.91% | 2,141,982 | -216,000 | -4.5 |
12.24
35
26.70
|
|
60 tháng
(2019-12-23) |
12.71 | 90.79% | 2,551,730 | -225,000 | -4.7 |
11.60
35
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2016 |
7.78
|
1,000 | 7.88 | 7.88 | 7.78 | 0 | 0 | 0 | |
| 04/02/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 03/02/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 02/02/2016 |
7.88
|
100 | 7.90 | 7.90 | 7.88 | 0 | 0 | 0 | |
| 01/02/2016 |
7.90
|
1,200 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 | |
| 29/01/2016 |
7.95
|
4,700 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/01/2016 |
7.95
|
900 | 7.99 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 27/01/2016 |
7.99
|
2,000 | 7.97 | 7.99 | 7.97 | 0 | 0 | 0 | |
| 26/01/2016 |
7.97
|
3,500 | 8.10 | 8.10 | 7.97 | 0 | 0 | 0 | |
| 25/01/2016 |
8.10
|
2,500 | 8.08 | 8.10 | 7.67 | 0 | 0 | 0 | |
| 22/01/2016 |
8.08
|
1,200 | 8.21 | 8.21 | 8.06 | 0 | 0 | 0 | |
| 21/01/2016 |
8.21
|
3,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 20/01/2016 |
8.21
|
800 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/01/2016 |
8.21
|
700 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/01/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 15/01/2016 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/01/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/01/2016 |
8.21
|
2,200 | 8.21 | 8.21 | 8.21 | 0 | 1,000 | -0.0 | |
| 12/01/2016 |
8.21
|
2,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/01/2016 |
8.21
|
2,900 | 8.21 | 8.23 | 8.21 | 200 | 0 | 0.0 | |
| 08/01/2016 |
8.21
|
2,100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 07/01/2016 |
8.21
|
2,800 | 8.21 | 8.29 | 8.21 | 900 | 0 | 0.0 | |
| 06/01/2016 |
8.21
|
3,700 | 8.21 | 8.32 | 8.21 | 0 | 0 | 0 | |
| 05/01/2016 |
8.21
|
7,200 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 04/01/2016 |
8.21
|
6,900 | 8.38 | 8.38 | 8.21 | 0 | 0 | 0 | |
| 31/12/2015 |
8.38
|
7,400 | 8.32 | 8.38 | 8.29 | 100 | 0 | 0.0 | |
| 30/12/2015 |
8.32
|
20,300 | 8.21 | 8.32 | 8.21 | 0 | 0 | 0 | |
| 29/12/2015 |
8.21
|
12,500 | 8.01 | 8.23 | 8.10 | 0 | 0 | 0 | |
| 28/12/2015 |
8.01
|
2,000 | 8.16 | 8.16 | 8.01 | 0 | 0 | 0 | |
| 25/12/2015 |
8.16
|
2,700 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 24/12/2015 |
8.21
|
6,800 | 8.21 | 8.23 | 8.21 | 0 | 0 | 0 | |
| 23/12/2015 |
8.21
|
10,600 | 8.19 | 8.23 | 8.21 | 0 | 0 | 0 | |
| 22/12/2015 |
8.19
|
1,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/12/2015 |
8.19
|
1,500 | 8.21 | 8.21 | 8.19 | 0 | 0 | 0 | |
| 18/12/2015 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 17/12/2015 |
8.21
|
2,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 16/12/2015 |
8.21
|
1,900 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 15/12/2015 |
8.29
|
1,000 | 8.29 | 8.29 | 8.12 | 0 | 0 | 0 | |
| 14/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/12/2015 |
8.29
|
8,100 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 | |
| 09/12/2015 |
8.27
|
500 | 8.32 | 8.32 | 8.27 | 0 | 0 | 0 | |
| 08/12/2015 |
8.32
|
5,700 | 8.03 | 8.32 | 8.03 | 0 | 0 | 0 | |
| 07/12/2015 |
8.03
|
300 | 8.06 | 8.06 | 8.03 | 0 | 0 | 0 | |
| 04/12/2015 |
8.06
|
3,300 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 03/12/2015 |
7.99
|
500 | 8.03 | 8.03 | 7.99 | 0 | 0 | 0 | |
| 02/12/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 01/12/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 30/11/2015 |
8.03
|
4,000 | 8.29 | 8.29 | 7.99 | 0 | 0 | 0 | |
| 27/11/2015 |
8.29
|
1,600 | 7.99 | 8.29 | 7.99 | 0 | 0 | 0 | |
| 26/11/2015 |
7.99
|
5,300 | 7.99 | 8.01 | 7.99 | 0 | 0 | 0 | |
| 25/11/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/11/2015 |
7.99
|
9,000 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 | |
| 23/11/2015 |
8.21
|
10,500 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 | |
| 20/11/2015 |
8.21
|
10,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/11/2015 |
8.21
|
10,900 | 7.99 | 8.21 | 8.01 | 0 | 0 | 0 | |
| 18/11/2015 |
7.99
|
700 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 | |
| 17/11/2015 |
8.38
|
100 | 8.21 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 16/11/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/11/2015 |
8.21
|
3,100 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 | |
| 12/11/2015 |
8.21
|
1,600 | 8.14 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 11/11/2015 |
8.14
|
4,000 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 10/11/2015 |
8.21
|
2,200 | 8.12 | 8.25 | 7.36 | 0 | 0 | 0 | |
| 09/11/2015 |
8.12
|
500 | 8.12 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 06/11/2015 |
8.12
|
1,200 | 8.12 | 8.40 | 8.12 | 0 | 0 | 0 | |
| 05/11/2015 |
8.12
|
3,200 | 8.32 | 8.32 | 8.10 | 0 | 0 | 0 | |
| 04/11/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/11/2015 |
8.32
|
2,900 | 8.32 | 8.32 | 8.21 | 0 | 0 | 0 | |
| 03/11/2015 |
8.32
|
12,600 | 8.36 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 02/11/2015 |
8.36
|
3,700 | 8.49 | 8.53 | 8.36 | 0 | 0 | 0 | |
| 30/10/2015 |
8.49
|
3,700 | 8.23 | 8.53 | 8.32 | 0 | 0 | 0 | |
| 29/10/2015 |
8.23
|
15,000 | 8.32 | 8.42 | 8.21 | 0 | 0 | 0 | |
| 28/10/2015 |
8.32
|
26,700 | 8.51 | 8.53 | 8.17 | 0 | 0 | 0 | |
| 27/10/2015 |
8.51
|
11,000 | 8.78 | 8.78 | 8.46 | 0 | 0 | 0 | |
| 26/10/2015 |
8.78
|
18,900 | 8.83 | 8.91 | 8.63 | 0 | 0 | 0 | |
| 23/10/2015 |
8.83
|
68,900 | 9.81 | 9.81 | 8.83 | 0 | 0 | 0 | |
| 22/10/2015 |
9.81
|
6,600 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 | |
| 21/10/2015 |
9.81
|
9,600 | 10.11 | 10.11 | 9.74 | 0 | 0 | 0 | |
| 20/10/2015 |
10.11
|
12,300 | 10.02 | 10.23 | 9.85 | 0 | 0 | 0 | |
| 19/10/2015 |
10.02
|
10,400 | 9.59 | 10.13 | 9.59 | 0 | 0 | 0 | |
| 16/10/2015 |
9.59
|
4,800 | 10.00 | 10.45 | 9.49 | 0 | 0 | 0 | |
| 15/10/2015 |
10.00
|
33,800 | 9.10 | 10.00 | 9.76 | 0 | 0 | 0 | |
| 14/10/2015 |
9.10
|
71,900 | 8.29 | 9.10 | 8.49 | 0 | 0 | 0 | |
| 13/10/2015 |
8.29
|
8,600 | 8.40 | 8.51 | 8.25 | 0 | 0 | 0 | |
| 12/10/2015 |
8.40
|
16,400 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 09/10/2015 |
8.46
|
6,300 | 8.40 | 8.46 | 8.38 | 0 | 0 | 0 | |
| 08/10/2015 |
8.40
|
4,700 | 8.42 | 8.42 | 8.40 | 0 | 0 | 0 | |
| 07/10/2015 |
8.42
|
10,500 | 8.42 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 06/10/2015 |
8.42
|
13,000 | 8.46 | 8.53 | 8.42 | 0 | 0 | 0 | |
| 05/10/2015 |
8.46
|
21,200 | 8.51 | 8.51 | 8.40 | 0 | 0 | 0 | |
| 02/10/2015 |
8.51
|
30,600 | 8.49 | 8.63 | 8.36 | 0 | 0 | 0 | |
| 01/10/2015 |
8.49
|
16,000 | 8.49 | 8.53 | 8.42 | 0 | 0 | 0 | |
| 30/09/2015 |
8.49
|
5,700 | 8.36 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 29/09/2015 |
8.36
|
900 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/09/2015 |
8.36
|
2,600 | 8.34 | 8.42 | 8.36 | 0 | 0 | 0 | |
| 25/09/2015 |
8.34
|
2,000 | 8.34 | 8.34 | 7.68 | 0 | 0 | 0 | |
| 24/09/2015 |
8.34
|
500 | 8.32 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/09/2015 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 22/09/2015 |
8.32
|
1,600 | 8.38 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 21/09/2015 |
8.38
|
8,300 | 8.38 | 8.53 | 8.38 | 0 | 0 | 0 | |
| 18/09/2015 |
8.38
|
700 | 8.42 | 8.53 | 8.38 | 0 | 0 | 0 | |