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) |
-0.50 | -1.23% | 117,900 | 0 | 0 |
39.80
40.60
40
|
2 tháng
(2024-07-22) |
-0.50 | -1.23% | 202,000 | 0 | 0 |
39.80
41
40
|
3 tháng
(2024-06-20) |
-1.40 | -3.38% | 266,800 | 0 | 0 |
39.80
41.40
40
|
6 tháng
(2024-03-22) |
10.62 | 36.17% | 803,000 | 0 | 0 |
28.12
42.50
40
|
12 tháng
(2023-09-25) |
17.50 | 77.78% | 1,080,700 | 0 | 0 |
21.43
42.50
40
|
24 tháng
(2022-09-29) |
22.85 | 133.24% | 2,119,340 | 0 | 0 |
15.16
42.50
40
|
36 tháng
(2021-10-04) |
24.14 | 152.24% | 4,239,419 | 0 | 0 |
13.55
42.50
40
|
60 tháng
(2019-10-15) |
27.89 | 230.17% | 6,424,654 | 0 | 0 |
8.62
42.50
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
26/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
25/08/2016 |
7.69
|
1,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
24/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
23/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
19/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
18/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
17/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
16/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
15/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
12/08/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
11/08/2016 |
7.69
|
1,000 | 7.20 | 7.69 | 7.69 | 0 | 0 | 0 | |
10/08/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/08/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/08/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
05/08/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
04/08/2016 |
7.20
|
1,000 | 6.28 | 7.20 | 7.20 | 0 | 0 | 0 | |
03/08/2016 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
02/08/2016 |
6.28
|
100 | 7.22 | 7.22 | 6.28 | 0 | 0 | 0 | |
01/08/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
29/07/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/07/2016 |
7.22
|
200 | 6.30 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/07/2016 |
6.30
|
200 | 6.92 | 6.92 | 6.30 | 0 | 0 | 0 | |
26/07/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
25/07/2016 |
6.92
|
700 | 6.33 | 6.92 | 6.92 | 0 | 100 | -0.0 | |
22/07/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
21/07/2016 |
6.33
|
200 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 | |
20/07/2016 |
7.40
|
100 | 6.53 | 7.40 | 7.40 | 100 | 0 | 0.0 | |
19/07/2016 |
6.53
|
200 | 7.05 | 7.05 | 6.53 | 0 | 0 | 0 | |
18/07/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
15/07/2016 |
7.05
|
0 | 6.92 | 7.05 | 7.05 | 0 | 0 | 0 | |
14/07/2016 |
6.92
|
200 | 7.43 | 7.43 | 6.92 | 0 | 0 | 0 | |
13/07/2016 |
7.43
|
200 | 7.35 | 7.43 | 7.40 | 0 | 0 | 0 | |
12/07/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
11/07/2016 |
7.35
|
100 | 6.10 | 7.35 | 7.35 | 0 | 0 | 0 | |
08/07/2016 |
6.10
|
200 | 7.17 | 7.17 | 6.10 | 0 | 0 | 0 | |
07/07/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
06/07/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
05/07/2016 |
7.17
|
100 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
04/07/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/07/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
30/06/2016 |
7.69
|
100 | 7.30 | 7.69 | 7.69 | 0 | 0 | 0 | |
29/06/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
28/06/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
27/06/2016 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
24/06/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
23/06/2016 |
7.30
|
100 | 6.05 | 7.30 | 7.30 | 0 | 0 | 0 | |
22/06/2016 |
6.05
|
1,300 | 6.46 | 7.40 | 6.05 | 0 | 0 | 0 | |
21/06/2016 |
6.46
|
500 | 6.79 | 6.79 | 6.46 | 0 | 0 | 0 | |
20/06/2016 |
6.79
|
3,000 | 6.71 | 7.71 | 6.79 | 0 | 0 | 0 | |
17/06/2016 |
6.71
|
2,000 | 7.71 | 7.71 | 6.71 | 0 | 0 | 0 | |
16/06/2016 |
7.71
|
500 | 6.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
15/06/2016 |
6.71
|
100 | 8.53 | 8.53 | 6.71 | 0 | 0 | 0 | |
14/06/2016 |
8.53
|
1,500 | 7.43 | 8.53 | 6.35 | 0 | 0 | 0 | |
13/06/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/06/2016 |
7.43
|
3,000 | 6.53 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/06/2016 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/06/2016 |
6.53
|
100 | 5.69 | 6.53 | 6.53 | 0 | 0 | 0 | |
07/06/2016 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
06/06/2016 |
5.69
|
300 | 6.66 | 6.66 | 5.69 | 0 | 0 | 0 | |
03/06/2016 |
6.66
|
500 | 6.64 | 6.66 | 6.66 | 0 | 0 | 0 | |
02/06/2016 |
6.64
|
100 | 5.79 | 6.64 | 6.64 | 0 | 0 | 0 | |
01/06/2016 |
5.79
|
200 | 6.48 | 6.48 | 5.79 | 0 | 0 | 0 | |
31/05/2016 |
6.48
|
1,100 | 7.58 | 8.71 | 6.48 | 200 | 0 | 0.0 | |
30/05/2016 |
7.58
|
300 | 7.99 | 7.99 | 7.58 | 0 | 0 | 0 | |
27/05/2016 |
7.99
|
300 | 9.38 | 10.76 | 7.99 | 100 | 0 | 0.0 | |
26/05/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
25/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/05/2016 |
9.38
|
100 | 9.27 | 9.38 | 9.38 | 100 | 0 | 0.0 | |
24/05/2016 |
9.27
|
1,100 | 8.12 | 9.27 | 8.12 | 100 | 0 | 0.0 | |
23/05/2016 |
8.12
|
3,700 | 7.48 | 8.59 | 7.48 | 100 | 0 | 0.0 | |
20/05/2016 |
7.48
|
100 | 7.21 | 7.48 | 7.48 | 100 | 0 | 0.0 | |
19/05/2016 |
7.21
|
19,900 | 6.27 | 7.21 | 6.52 | 19,900 | 0 | 0.5 | |
18/05/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
17/05/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
16/05/2016 |
6.27
|
1,000 | 7.38 | 7.38 | 6.27 | 0 | 0 | 0 | |
13/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
06/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
04/05/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
29/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
28/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
26/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
25/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
07/04/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |