| 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 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
|
24 tháng
(2022-09-30) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
|
36 tháng
(2021-10-05) |
6.80 | 117.24% | 2,983,030 | -16,300 | -0.2 |
5.80
14.70
12.60
|
|
60 tháng
(2019-10-16) |
10.90 | 641.18% | 12,001,456 | -16,600 | -0.2 |
0.90
14.70
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/07/2016 |
3.20
|
137,800 | 3.10 | 3.20 | 3 | 16,000 | 0 | 0.0 | |
| 30/06/2016 |
3.10
|
81,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
| 29/06/2016 |
3.20
|
74,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 28/06/2016 |
3.10
|
26,400 | 3.20 | 3.20 | 3 | 1,500 | 0 | 0.0 | |
| 27/06/2016 |
3.20
|
105,100 | 3.10 | 3.20 | 3 | 18,100 | 0 | 0.1 | |
| 24/06/2016 |
3.10
|
254,600 | 3.30 | 3.30 | 3 | 50,000 | 0 | 0.2 | |
| 23/06/2016 |
3.30
|
245,400 | 3.20 | 3.40 | 3 | 4,000 | 0 | 0.0 | |
| 22/06/2016 |
3.20
|
23,900 | 3.20 | 3.20 | 3.10 | 2,000 | 0 | 0.0 | |
| 21/06/2016 |
3.20
|
77,200 | 3.30 | 3.30 | 3.10 | 10,200 | 0 | 0.0 | |
| 20/06/2016 |
3.30
|
175,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 | |
| 17/06/2016 |
3.40
|
35,000 | 3.30 | 3.40 | 3.30 | 2,700 | 0 | 0.0 | |
| 16/06/2016 |
3.30
|
102,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 | |
| 15/06/2016 |
3.30
|
129,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 | |
| 14/06/2016 |
3.40
|
131,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 13/06/2016 |
3.50
|
212,400 | 3.50 | 3.60 | 3.30 | 6,000 | 0 | 0.0 | |
| 10/06/2016 |
3.50
|
342,820 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 | |
| 09/06/2016 |
3.30
|
299,200 | 3.40 | 3.40 | 3.20 | 11,000 | 0 | 0.0 | |
| 08/06/2016 |
3.40
|
214,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 07/06/2016 |
3.40
|
152,400 | 3.60 | 3.60 | 3.30 | 5,000 | 0 | 0.0 | |
| 06/06/2016 |
3.60
|
551,400 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 | |
| 03/06/2016 |
3.40
|
704,890 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 | |
| 02/06/2016 |
3.10
|
112,600 | 3.10 | 3.20 | 3 | 7,400 | 0 | 0.0 | |
| 01/06/2016 |
3.10
|
64,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
| 31/05/2016 |
3.20
|
175,500 | 3.10 | 3.30 | 3 | 10,100 | 0 | 0.0 | |
| 30/05/2016 |
3.10
|
73,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
| 27/05/2016 |
3.20
|
118,900 | 3 | 3.20 | 2.90 | 0 | 0 | 0 | |
| 26/05/2016 |
3
|
19,600 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 25/05/2016 |
3
|
61,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
| 24/05/2016 |
2.90
|
40,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 23/05/2016 |
3.10
|
82,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 20/05/2016 |
3.10
|
88,100 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
| 19/05/2016 |
3
|
27,300 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
| 18/05/2016 |
3
|
224,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 | |
| 17/05/2016 |
3.30
|
119,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 16/05/2016 |
3.30
|
161,900 | 3.20 | 3.30 | 3.10 | 70,000 | 2,000 | 0.2 | |
| 13/05/2016 |
3.20
|
251,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 | |
| 12/05/2016 |
3.40
|
219,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 | |
| 11/05/2016 |
3.20
|
116,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 10/05/2016 |
3.20
|
181,000 | 3.40 | 3.70 | 3.20 | 0 | 10,000 | -0.0 | |
| 09/05/2016 |
3.40
|
223,000 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 | |
| 06/05/2016 |
3.10
|
284,700 | 3 | 3.20 | 2.90 | 0 | 0 | 0 | |
| 05/05/2016 |
3
|
71,100 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
| 04/05/2016 |
3
|
21,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 29/04/2016 |
3
|
75,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
| 28/04/2016 |
2.90
|
104,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 27/04/2016 |
3.10
|
82,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
| 26/04/2016 |
3.20
|
99,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
| 25/04/2016 |
3.20
|
204,300 | 3 | 3.20 | 3 | 0 | 0 | 0 | |
| 22/04/2016 |
3
|
72,900 | 3 | 3 | 2.80 | 3,000 | 0 | 0.0 | |
| 21/04/2016 |
3
|
27,000 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 20/04/2016 |
3
|
30,400 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 19/04/2016 |
3
|
36,900 | 3 | 3 | 2.80 | 3,000 | 0 | 0.0 | |
| 15/04/2016 |
3
|
97,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 14/04/2016 |
3.10
|
63,600 | 3.10 | 3.10 | 3 | 3,000 | 0 | 0.0 | |
| 13/04/2016 |
3.10
|
63,000 | 2.90 | 3.10 | 3 | 0 | 0 | 0 | |
| 12/04/2016 |
2.90
|
68,000 | 3 | 3.10 | 2.90 | 3,000 | 0 | 0.0 | |
| 11/04/2016 |
3
|
183,600 | 3.10 | 3.10 | 2.90 | 3,000 | 0 | 0.0 | |
| 08/04/2016 |
3.10
|
30,900 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
| 07/04/2016 |
3
|
44,300 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 06/04/2016 |
3
|
136,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
| 05/04/2016 |
3.10
|
105,500 | 3 | 3.10 | 2.90 | 1,900 | 0 | 0.0 | |
| 04/04/2016 |
3
|
102,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
| 01/04/2016 |
3.10
|
152,600 | 3.10 | 3.20 | 3.10 | 9,200 | 0 | 0.0 | |
| 31/03/2016 |
3.10
|
217,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 30/03/2016 |
3.30
|
130,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 29/03/2016 |
3.30
|
176,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 28/03/2016 |
3.30
|
145,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 | |
| 25/03/2016 |
3.30
|
258,900 | 3.50 | 3.60 | 3.30 | 0 | 3,000 | -0.0 | |
| 24/03/2016 |
3.50
|
479,440 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 | |
| 23/03/2016 |
3.20
|
273,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
| 22/03/2016 |
3.10
|
72,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 21/03/2016 |
3.10
|
71,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
| 18/03/2016 |
3.10
|
315,800 | 3 | 3.20 | 3 | 4,100 | 0 | 0.0 | |
| 17/03/2016 |
3
|
116,400 | 3 | 3.10 | 3 | 0 | 0 | 0 | |
| 16/03/2016 |
3
|
50,600 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 | |
| 15/03/2016 |
3
|
73,700 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
| 14/03/2016 |
3
|
82,700 | 2.90 | 3 | 2.80 | 500 | 3,000 | -0.0 | |
| 11/03/2016 |
2.90
|
94,900 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 10/03/2016: Cổ tức tiền mặt tỉ lệ: 1.05% | |||||||||
| 10/03/2016 |
3
|
63,900 | 2.99 | 3.10 | 3 | 0 | 0 | 0 | |
| 09/03/2016 |
2.99
|
149,000 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 | |
| 08/03/2016 |
2.99
|
189,300 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 | |
| 07/03/2016 |
2.99
|
214,700 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 | |
| 04/03/2016 |
3.09
|
164,100 | 3.19 | 3.28 | 2.99 | 3,000 | 3,000 | -0.0 | |
| 03/03/2016 |
3.19
|
371,900 | 2.90 | 3.19 | 2.99 | 0 | 0 | 0 | |
| 02/03/2016 |
2.90
|
569,900 | 2.90 | 3.19 | 2.90 | 0 | 32,000 | -0.1 | |
| 01/03/2016 |
2.90
|
90,000 | 2.71 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 29/02/2016 |
2.71
|
133,200 | 2.51 | 2.71 | 2.61 | 0 | 0 | 0 | |
| 26/02/2016 |
2.51
|
72,400 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 | |
| 25/02/2016 |
2.61
|
165,700 | 2.51 | 2.71 | 2.51 | 3,000 | 0 | 0.0 | |
| 24/02/2016 |
2.51
|
93,800 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 | |
| 23/02/2016 |
2.61
|
142,400 | 2.42 | 2.61 | 2.51 | 0 | 0 | 0 | |
| 22/02/2016 |
2.42
|
113,000 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
| 19/02/2016 |
2.51
|
47,200 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 | |
| 18/02/2016 |
2.42
|
38,500 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
| 17/02/2016 |
2.51
|
61,500 | 2.51 | 2.61 | 2.51 | 0 | 0 | 0 | |
| 16/02/2016 |
2.51
|
91,600 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 | |
| 15/02/2016 |
2.42
|
25,000 | 2.42 | 2.42 | 2.42 | 5,300 | 0 | 0.0 | |
| 05/02/2016 |
2.42
|
17,200 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
| 04/02/2016 |
2.42
|
58,600 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 | |
| 03/02/2016 |
2.42
|
11,600 | 2.32 | 2.42 | 2.32 | 0 | 0 | 0 | |