| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-2.50 | -10.50% | 49,646 | 0 | 0 |
18.40
25.50
21.30
|
|
2 tháng
(2024-09-23) |
2.10 | 10.94% | 82,387 | 0 | 0 |
17.70
25.50
21.30
|
|
3 tháng
(2024-08-26) |
-2 | -8.58% | 84,958 | 0 | 0 |
17.70
25.50
21.30
|
|
6 tháng
(2024-05-27) |
-3.36 | -13.61% | 118,854 | -100 | -0.0 |
17.70
25.70
21.30
|
|
12 tháng
(2023-11-28) |
-6.83 | -24.28% | 2,761,389 | 800 | 0.0 |
17.70
35.74
21.30
|
|
24 tháng
(2022-12-05) |
10.44 | 96.10% | 7,385,858 | 500 | 0.0 |
10.86
35.74
21.30
|
|
36 tháng
(2021-12-08) |
8.68 | 68.79% | 7,868,663 | 791 | 0.0 |
7.52
35.74
21.30
|
|
60 tháng
(2019-12-19) |
14.44 | 210.62% | 8,899,938 | -76,400 | -0.5 |
3.58
35.74
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/02/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/02/2016 |
7.90
|
1,500 | 7.44 | 7.90 | 7.77 | 0 | 0 | 0 | |
| 02/02/2016 |
7.44
|
3,100 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 | |
| 01/02/2016 |
7.70
|
2,000 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/01/2016 |
7.64
|
1,100 | 7.51 | 7.64 | 7.51 | 0 | 0 | 0 | |
| 28/01/2016 |
7.51
|
100 | 7.31 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 27/01/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 26/01/2016 |
7.31
|
500 | 7.06 | 7.31 | 6.41 | 0 | 0 | 0 | |
| 25/01/2016 |
7.06
|
3,000 | 6.67 | 7.06 | 6.08 | 0 | 0 | 0 | |
| 22/01/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 22/01/2016 |
6.67
|
4,850 | 7.25 | 7.25 | 6.54 | 0 | 0 | 0 | |
| 21/01/2016 |
7.25
|
600 | 7.93 | 7.93 | 7.25 | 0 | 0 | 0 | |
| 20/01/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 19/01/2016 |
7.93
|
100 | 7.31 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 18/01/2016 |
7.31
|
4,300 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 | |
| 15/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/01/2016 |
7.99
|
500 | 7.86 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/01/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 11/01/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 08/01/2016 |
7.86
|
2,000 | 8.60 | 8.60 | 7.86 | 0 | 0 | 0 | |
| 07/01/2016 |
8.60
|
1,100 | 7.99 | 8.60 | 7.86 | 0 | 0 | 0 | |
| 06/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/01/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/01/2016 |
7.99
|
1,000 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 | |
| 31/12/2015 |
8.36
|
6,100 | 9.28 | 9.28 | 8.36 | 0 | 0 | 0 | |
| 30/12/2015 |
9.28
|
900 | 8.48 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 29/12/2015 |
8.48
|
3,200 | 8.60 | 9.46 | 8.48 | 0 | 0 | 0 | |
| 28/12/2015 |
8.60
|
200 | 8.29 | 9.09 | 8.60 | 0 | 0 | 0 | |
| 25/12/2015 |
8.29
|
1,000 | 8.29 | 8.29 | 7.50 | 0 | 0 | 0 | |
| 24/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 23/12/2015 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 22/12/2015 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 18/12/2015 |
8.29
|
300 | 7.99 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 17/12/2015 |
7.99
|
3,200 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 | |
| 16/12/2015 |
8.05
|
500 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 15/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/12/2015 |
8.11
|
100 | 7.80 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 11/12/2015 |
7.80
|
200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 10/12/2015 |
8.60
|
10,000 | 8.48 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/12/2015 |
8.48
|
2,300 | 8.11 | 8.48 | 7.37 | 0 | 0 | 0 | |
| 08/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 07/12/2015 |
8.11
|
4,000 | 8.48 | 8.48 | 8.11 | 0 | 0 | 0 | |
| 04/12/2015 |
8.48
|
2,300 | 8.54 | 8.54 | 8.17 | 0 | 0 | 0 | |
| 03/12/2015 |
8.54
|
100 | 7.80 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 02/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/12/2015 |
7.80
|
6,900 | 8.29 | 8.29 | 7.80 | 0 | 0 | 0 | |
| 30/11/2015 |
8.29
|
4,400 | 8.48 | 8.48 | 7.74 | 0 | 0 | 0 | |
| 27/11/2015 |
8.48
|
2,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 26/11/2015 |
8.48
|
2,200 | 8.60 | 8.60 | 7.86 | 0 | 0 | 0 | |
| 25/11/2015 |
8.60
|
1,200 | 8.05 | 8.60 | 7.74 | 0 | 0 | 0 | |
| 24/11/2015 |
8.05
|
200 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 | |
| 23/11/2015 |
8.29
|
2,700 | 7.56 | 8.29 | 7.99 | 0 | 0 | 0 | |
| 20/11/2015 |
7.56
|
100 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 | |
| 19/11/2015 |
7.68
|
900 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 | |
| 18/11/2015 |
7.80
|
5,000 | 8.05 | 8.05 | 7.37 | 0 | 0 | 0 | |
| 17/11/2015 |
8.05
|
1,400 | 8.42 | 8.42 | 8.05 | 0 | 0 | 0 | |
| 16/11/2015 |
8.42
|
4,000 | 8.60 | 8.60 | 7.99 | 0 | 0 | 0 | |
| 13/11/2015 |
8.60
|
4,900 | 8.72 | 8.72 | 7.93 | 0 | 0 | 0 | |
| 12/11/2015 |
8.72
|
4,400 | 8.42 | 8.72 | 7.68 | 0 | 0 | 0 | |
| 11/11/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/11/2015 |
8.42
|
1,500 | 8.36 | 8.60 | 7.99 | 0 | 0 | 0 | |
| 09/11/2015 |
8.36
|
500 | 8.48 | 9.28 | 8.11 | 0 | 0 | 0 | |
| 06/11/2015 |
8.48
|
9,700 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 | |
| 05/11/2015 |
8.91
|
3,600 | 9.22 | 9.22 | 8.91 | 0 | 0 | 0 | |
| 04/11/2015 |
9.22
|
7,000 | 8.91 | 9.52 | 8.91 | 0 | 0 | 0 | |
| 03/11/2015 |
8.91
|
400 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 02/11/2015 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 30/10/2015 |
8.91
|
100 | 8.79 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 29/10/2015 |
8.79
|
2,900 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 | |
| 28/10/2015 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/10/2015 |
8.60
|
2,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 26/10/2015 |
8.60
|
6,300 | 8.11 | 8.79 | 8.11 | 0 | 0 | 0 | |
| 23/10/2015 |
8.11
|
2,300 | 8.91 | 8.91 | 8.11 | 0 | 0 | 0 | |
| 22/10/2015 |
8.91
|
2,500 | 9.83 | 9.83 | 8.91 | 0 | 0 | 0 | |
| 21/10/2015 |
9.83
|
200 | 9.83 | 9.83 | 9.03 | 0 | 0 | 0 | |
| 20/10/2015 |
9.83
|
11,300 | 9.83 | 10.01 | 9.22 | 0 | 0 | 0 | |