Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
18.60
18.60
18.60
|
2 tháng
(2024-07-22) |
-0.40 | -2.11% | 200 | -100 | -0.0 |
18.60
21.80
18.60
|
3 tháng
(2024-06-20) |
3.60 | 24% | 300 | -100 | -0.0 |
15
21.80
18.60
|
6 tháng
(2024-04-09) |
6.10 | 48.80% | 5,200 | -100 | -0.0 |
12.50
21.80
18.60
|
12 tháng
(2023-12-29) |
6.10 | 48.80% | 7,900 | -100 | -0.0 |
12.50
21.80
18.60
|
24 tháng
(2022-09-29) |
-2.32 | -11.10% | 23,601 | -1,300 | -0.0 |
12.50
21.80
18.60
|
36 tháng
(2021-10-04) |
-3.74 | -16.73% | 23,913 | -1,300 | -0.0 |
12.50
29.78
18.60
|
60 tháng
(2019-10-15) |
-8.97 | -32.53% | 207,923 | 38,800 | 1.2 |
12.50
29.84
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
30/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
29/06/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/06/2016 |
6.37
|
1,000 | 6.27 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/06/2016 |
6.27
|
5,200 | 8.11 | 8.11 | 6.17 | 0 | 100 | -0.0 | |
24/06/2016 |
8.11
|
200 | 7.24 | 8.11 | 6.17 | 0 | 100 | -0.0 | |
23/06/2016 |
7.24
|
1,000 | 6.30 | 7.24 | 7.24 | 0 | 0 | 0 | |
22/06/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/06/2016 |
6.30
|
3,000 | 5.48 | 6.30 | 6.30 | 0 | 0 | 0 | |
20/06/2016 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
17/06/2016 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
16/06/2016 |
5.48
|
100 | 6.32 | 6.32 | 5.48 | 0 | 0 | 0 | |
15/06/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
14/06/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
13/06/2016 |
6.32
|
3,000 | 5.51 | 6.32 | 6.32 | 0 | 0 | 0 | |
10/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
09/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
08/06/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
07/06/2016 |
5.51
|
100 | 6.42 | 6.42 | 5.51 | 0 | 0 | 0 | |
06/06/2016 |
6.42
|
100 | 7.55 | 7.55 | 6.42 | 0 | 0 | 0 | |
03/06/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
02/06/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/06/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
31/05/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
30/05/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/05/2016 |
7.55
|
100 | 6.58 | 7.55 | 7.55 | 0 | 0 | 0 | |
26/05/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
25/05/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
24/05/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
24/05/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/05/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
20/05/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
19/05/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
18/05/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/05/2016 |
6.58
|
200 | 7.41 | 7.41 | 6.58 | 0 | 0 | 0 | |
16/05/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
13/05/2016 |
7.41
|
100 | 6.46 | 7.41 | 7.41 | 0 | 0 | 0 | |
12/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
11/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
10/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
09/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
06/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
05/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
04/05/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
29/04/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
28/04/2016 |
6.46
|
2,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
27/04/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
26/04/2016 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
25/04/2016 |
6.46
|
400 | 6.39 | 6.46 | 6.46 | 0 | 0 | 0 | |
22/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
21/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
20/04/2016 |
6.39
|
0 | 6.10 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/04/2016 |
6.10
|
6,900 | 7.17 | 7.17 | 6.10 | 3,800 | 100 | 0.1 | |
15/04/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
14/04/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
13/04/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
12/04/2016 |
7.17
|
100 | 6.98 | 7.17 | 7.17 | 0 | 0 | 0 | |
11/04/2016 |
6.98
|
300 | 7.53 | 7.53 | 6.41 | 100 | 100 | 0.0 | |
08/04/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
07/04/2016 |
7.53
|
100 | 8.85 | 8.85 | 7.53 | 0 | 100 | -0.0 | |
06/04/2016 |
8.85
|
100 | 7.72 | 8.85 | 8.85 | 0 | 0 | 0 | |
05/04/2016 |
7.72
|
12,000 | 6.94 | 7.72 | 7.53 | 0 | 0 | 0 | |
04/04/2016 |
6.94
|
1,900 | 6.05 | 6.94 | 6.46 | 0 | 0 | 0 | |
01/04/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
31/03/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
30/03/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
29/03/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/03/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
25/03/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/03/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
23/03/2016 |
6.05
|
100 | 5.26 | 6.05 | 6.05 | 0 | 0 | 0 | |
22/03/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
21/03/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
18/03/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
17/03/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
16/03/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
15/03/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
14/03/2016 |
5.26
|
100 | 5.98 | 5.98 | 5.26 | 0 | 0 | 0 | |
11/03/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
10/03/2016 |
5.98
|
100 | 6.46 | 6.46 | 5.98 | 0 | 100 | -0.0 | |
09/03/2016 |
6.46
|
2,500 | 6.58 | 6.58 | 5.60 | 0 | 100 | -0.0 | |
08/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
07/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
04/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/03/2016 |
6.58
|
200 | 5.98 | 6.58 | 6.58 | 0 | 0 | 0 | |
02/03/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/03/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
29/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
26/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
25/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
19/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
18/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
17/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
16/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
15/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
05/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
03/02/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |