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) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
10.00
|
100 | 9.29 | 10.00 | 10.00 | 0 | 0 | 0 | |
15/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
14/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
09/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
07/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
05/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
01/09/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
31/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
30/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
29/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
26/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
25/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
22/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
19/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
18/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/08/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/08/2016 |
9.29
|
500 | 9.29 | 9.29 | 9.29 | 0 | 500 | -0.0 | |
11/08/2016 |
9.29
|
300 | 9.64 | 9.64 | 9.29 | 0 | 300 | -0.0 | |
10/08/2016 |
9.64
|
200 | 9.64 | 9.64 | 8.22 | 0 | 200 | -0.0 | |
09/08/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
08/08/2016 |
9.64
|
100 | 8.57 | 9.64 | 9.64 | 0 | 100 | -0.0 | |
05/08/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/08/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/08/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
02/08/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
01/08/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
29/07/2016 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
28/07/2016 |
8.57
|
100 | 9.93 | 9.93 | 8.57 | 0 | 0 | 0 | |
27/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
26/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
25/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
22/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
21/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
20/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
19/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
18/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
15/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
14/07/2016 |
9.93
|
500 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
13/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
12/07/2016 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
11/07/2016 |
9.93
|
100 | 9.72 | 9.93 | 9.93 | 0 | 0 | 0 | |
08/07/2016 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
07/07/2016 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
06/07/2016 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
05/07/2016 |
9.72
|
6,000 | 9.79 | 9.79 | 9.72 | 6,000 | 0 | 0.1 | |
04/07/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
01/07/2016 |
9.79
|
500 | 9.93 | 9.93 | 9.79 | 0 | 0 | 0 | |
30/06/2016 |
9.93
|
1,200 | 9.93 | 9.93 | 8.57 | 0 | 0 | 0 | |
29/06/2016 |
9.93
|
1,000 | 9.64 | 9.93 | 9.93 | 0 | 0 | 0 | |
28/06/2016 |
9.64
|
1,000 | 10.00 | 10.00 | 9.64 | 1,000 | 0 | 0.0 | |
27/06/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
24/06/2016 |
10.00
|
100 | 11.79 | 11.79 | 10.00 | 0 | 0 | 0 | |
23/06/2016 |
11.79
|
200 | 10.29 | 11.79 | 8.79 | 0 | 100 | -0.0 | |
22/06/2016 |
10.29
|
1,700 | 9.00 | 10.29 | 10.29 | 500 | 100 | 0.0 | |
21/06/2016 |
9.00
|
100 | 7.86 | 9.00 | 9.00 | 0 | 0 | 0 | |
20/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
17/06/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/06/2016 |
7.86
|
100 | 9.07 | 9.07 | 7.86 | 0 | 0 | 0 | |
15/06/2016 |
9.07
|
100 | 10.28 | 10.28 | 9.07 | 0 | 0 | 0 | |
14/06/2016 |
10.28
|
100 | 9.07 | 10.28 | 10.28 | 0 | 0 | 0 | |
13/06/2016 |
9.07
|
1,100 | 9.27 | 9.27 | 7.99 | 0 | 0 | 0 | |
10/06/2016 |
9.27
|
1,000 | 8.80 | 9.27 | 9.27 | 0 | 0 | 0 | |
09/06/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
08/06/2016 |
8.80
|
110 | 10.07 | 10.07 | 8.80 | 0 | 0 | 0 | |
07/06/2016 |
10.07
|
100 | 9.13 | 10.07 | 10.07 | 0 | 0 | 0 | |
06/06/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
03/06/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
02/06/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
01/06/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
31/05/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
30/05/2016 |
9.13
|
600 | 7.99 | 9.13 | 9.07 | 0 | 0 | 0 | |
27/05/2016 |
7.99
|
100 | 9.40 | 9.40 | 7.99 | 0 | 100 | -0.0 | |
26/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
25/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
24/05/2016 |
9.40
|
25,000 | 9.40 | 9.40 | 9.40 | 25,000 | 0 | 0.4 | |
23/05/2016 |
9.40
|
5,000 | 9.74 | 9.74 | 9.40 | 5,000 | 0 | 0.1 | |
20/05/2016 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
19/05/2016 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
18/05/2016 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
17/05/2016 |
9.74
|
1,000 | 9.54 | 9.74 | 9.74 | 0 | 0 | 0 | |
16/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
13/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
12/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
11/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
10/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
09/05/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
06/05/2016 |
9.54
|
9,200 | 11.22 | 11.22 | 9.54 | 7,200 | 0 | 0.1 | |
05/05/2016 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
04/05/2016 |
11.22
|
100 | 10.01 | 11.22 | 11.22 | 0 | 0 | 0 | |
29/04/2016 |
10.01
|
200 | 9.40 | 11.42 | 10.01 | 0 | 0 | 0 | |
28/04/2016 |
9.40
|
1,400 | 11.02 | 12.49 | 9.40 | 0 | 0 | 0 | |
27/04/2016 |
11.02
|
100 | 9.67 | 11.02 | 11.02 | 0 | 0 | 0 |