Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.30 | 12.87% | 130,900 | 0 | 0 |
10.10
11.60
10.10
|
2 tháng
(2024-07-22) |
1.70 | 17.53% | 145,700 | -100 | -0.0 |
8.80
11.60
10.10
|
3 tháng
(2024-06-24) |
1.50 | 15.15% | 166,100 | -200 | -0.0 |
8.80
11.60
10.10
|
6 tháng
(2024-03-25) |
2.10 | 22.58% | 223,612 | -400 | -0.0 |
8.80
12.50
10.10
|
12 tháng
(2023-09-26) |
-1 | -8.06% | 698,469 | -500 | -0.0 |
8.50
13.80
10.10
|
24 tháng
(2022-10-03) |
-6.70 | -37.02% | 947,984 | 100 | 0.0 |
8.50
18.40
10.10
|
36 tháng
(2021-10-06) |
5.12 | 81.63% | 1,775,524 | -6,100 | -0.1 |
5.88
20
10.10
|
60 tháng
(2019-10-17) |
8.87 | 351.28% | 2,160,574 | -6,800 | -0.2 |
2.53
20
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
1.70
|
500 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
20/09/2016 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
19/09/2016 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
16/09/2016 |
1.75
|
2,000 | 1.74 | 1.75 | 1.74 | 0 | 0 | 0 | |
15/09/2016 |
1.74
|
100 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
14/09/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
13/09/2016 |
1.66
|
2,000 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
12/09/2016 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
09/09/2016 |
1.74
|
500 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
08/09/2016 |
1.74
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
07/09/2016 |
1.74
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/09/2016 |
1.74
|
2,000 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 | |
05/09/2016 |
1.66
|
1,000 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
01/09/2016 |
1.70
|
500 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
31/08/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
30/08/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
29/08/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
26/08/2016 |
1.66
|
1,000 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
25/08/2016 |
1.71
|
900 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
24/08/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
23/08/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
22/08/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
19/08/2016 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
18/08/2016 |
1.66
|
1,000 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
17/08/2016 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
16/08/2016 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
15/08/2016 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
12/08/2016 |
1.09
|
400 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
11/08/2016 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
10/08/2016 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
09/08/2016 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
08/08/2016 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
05/08/2016 |
1.67
|
4,300 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
04/08/2016 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
03/08/2016 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
02/08/2016 |
1.73
|
300 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
01/08/2016 |
1.67
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
29/07/2016 |
1.67
|
3,400 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 | |
28/07/2016 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
27/07/2016 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
26/07/2016 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
25/07/2016 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
22/07/2016 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
21/07/2016 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
20/07/2016 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
19/07/2016 |
1.70
|
700 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
18/07/2016 |
1.70
|
1,400 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
15/07/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
14/07/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
13/07/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
12/07/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
11/07/2016 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
08/07/2016 |
1.80
|
700 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
07/07/2016 |
1.80
|
3,000 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
06/07/2016 |
1.88
|
3,600 | 1.69 | 1.88 | 1.69 | 0 | 0 | 0 | |
05/07/2016 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
04/07/2016 |
1.64
|
13,000 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
01/07/2016 |
1.64
|
7,700 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
30/06/2016 |
1.66
|
2,500 | 1.65 | 1.66 | 1.65 | 0 | 0 | 0 | |
29/06/2016 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
28/06/2016 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
27/06/2016 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
24/06/2016 |
1.64
|
3,000 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
23/06/2016 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
22/06/2016 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
21/06/2016 |
1.65
|
80 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
20/06/2016 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
17/06/2016 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
16/06/2016 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
15/06/2016 |
1.65
|
2,000 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
14/06/2016 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
13/06/2016 |
1.65
|
2,000 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
10/06/2016 |
1.65
|
1,100 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 | |
09/06/2016 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
08/06/2016 |
1.65
|
4,100 | 1.65 | 1.67 | 1.65 | 0 | 0 | 0 | |
07/06/2016 |
1.65
|
2,000 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
06/06/2016 |
1.65
|
100 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
03/06/2016 |
1.65
|
2,900 | 1.64 | 1.65 | 1.64 | 0 | 0 | 0 | |
02/06/2016 |
1.65
|
10,100 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
01/06/2016 |
1.44
|
100 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
31/05/2016 |
1.65
|
3,200 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
30/05/2016 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
27/05/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/05/2016 |
1.73
|
100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
26/05/2016 |
1.62
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
25/05/2016 |
1.62
|
3,500 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 | |
24/05/2016 |
1.49
|
2,400 | 1.53 | 1.53 | 1.49 | 0 | 0 | 0 | |
23/05/2016 |
1.53
|
2,105 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
20/05/2016 |
1.50
|
10,000 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
19/05/2016 |
1.53
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
18/05/2016 |
1.53
|
3,700 | 1.52 | 1.53 | 1.52 | 3,600 | 0 | 0.0 | |
17/05/2016 |
1.50
|
2,700 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
16/05/2016 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
13/05/2016 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
12/05/2016 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
11/05/2016 |
1.41
|
15,300 | 1.41 | 1.41 | 1.39 | 0 | 0 | 0 | |
10/05/2016 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
09/05/2016 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
06/05/2016 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
05/05/2016 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
04/05/2016 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |