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) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
3 tháng
(2024-06-24) |
-1.70 | -3.86% | 11,900 | 0 | 0 |
42
46
42.30
|
6 tháng
(2024-03-25) |
5.82 | 15.95% | 23,900 | 0 | 0 |
31.20
46
42.30
|
12 tháng
(2023-09-26) |
9.96 | 30.80% | 57,200 | 0 | 0 |
30.77
46
42.30
|
24 tháng
(2022-10-03) |
5.71 | 15.59% | 65,802 | 100 | 0.0 |
30.77
46
42.30
|
36 tháng
(2021-10-06) |
6.36 | 17.70% | 111,511 | 200 | 0.0 |
24.12
46
42.30
|
60 tháng
(2019-10-17) |
28.86 | 214.75% | 152,741 | -17,300 | -0.5 |
13.44
46
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
20/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
19/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
16/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
15/09/2016 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
14/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
09/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
06/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
05/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
01/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
31/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
30/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
29/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
25/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
24/08/2016 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/08/2016 |
7.34
|
200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/08/2016: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
19/08/2016 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/08/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
17/08/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/08/2016 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/08/2016 |
6.30
|
300 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 | |
12/08/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
11/08/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
10/08/2016 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
09/08/2016 |
5.44
|
2,900 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/08/2016 |
6.10
|
2,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
05/08/2016 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/08/2016 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/08/2016 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
02/08/2016 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
01/08/2016 |
10.89
|
4,300 | 11.78 | 11.78 | 10.89 | 0 | 0 | 0 | |
29/07/2016 |
10.26
|
500 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
28/07/2016 |
8.94
|
1,800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
27/07/2016 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
26/07/2016 |
6.76
|
700 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/07/2016 |
5.91
|
5,500 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 | |
22/07/2016 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
21/07/2016 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
20/07/2016 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
19/07/2016 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
18/07/2016 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
15/07/2016 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
14/07/2016 |
2.29
|
100 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
13/07/2016 |
2.02
|
100 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
12/07/2016 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
11/07/2016 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
08/07/2016 |
1.56
|
100 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
07/07/2016 |
1.36
|
100 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
06/07/2016 |
1.21
|
100 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
05/07/2016 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
04/07/2016 |
0.93
|
100 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 | |
01/07/2016 |
0.82
|
100 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
30/06/2016 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
29/06/2016 |
0.66
|
100 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
28/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
27/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
24/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
23/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
22/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
21/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
20/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
17/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
16/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
15/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
14/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
13/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
10/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
09/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
08/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
07/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
06/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
03/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
02/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
01/06/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
31/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
30/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
27/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
26/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
25/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
24/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
23/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
20/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
19/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
18/05/2016 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
17/05/2016 |
0.58
|
100 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 | |
16/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
13/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
12/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
11/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
10/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
09/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
06/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
05/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 | |
04/05/2016 |
0.43
|
0 | 0.43 | 0.43 | 0.43 | 0 | 0 | 0 |