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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2016 |
4.13
|
50 | 3.99 | 4.13 | 4.13 | 0 | 0 | 0 | |
06/09/2016 |
3.99
|
250 | 3.86 | 4.13 | 3.86 | 0 | 120 | -0.0 | |
05/09/2016 |
3.86
|
30 | 3.86 | 3.86 | 3.86 | 0 | 30 | -0.0 | |
01/09/2016 |
3.86
|
500 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 | |
31/08/2016 |
3.93
|
14,930 | 3.86 | 4.13 | 3.93 | 0 | 0 | 0 | |
30/08/2016 |
3.86
|
2,360 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 | |
29/08/2016 |
3.99
|
100 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 | |
26/08/2016 |
4.26
|
40 | 4.39 | 4.39 | 4.13 | 0 | 0 | 0 | |
25/08/2016 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/08/2016 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
23/08/2016 |
4.39
|
22,800 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
22/08/2016 |
4.39
|
26,000 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
19/08/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/08/2016 |
4.39
|
24,020 | 4.13 | 4.39 | 4.19 | 0 | 0 | 0 | |
18/08/2016 |
4.13
|
11,500 | 4.07 | 4.13 | 4.13 | 0 | 0 | 0 | |
17/08/2016 |
4.07
|
10 | 3.82 | 4.07 | 4.07 | 0 | 0 | 0 | |
16/08/2016 |
3.82
|
5,760 | 4.07 | 4.25 | 3.82 | 0 | 0 | 0 | |
15/08/2016 |
4.07
|
7,250 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
12/08/2016 |
4.25
|
26,660 | 4.55 | 4.73 | 4.25 | 0 | 0 | 0 | |
11/08/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
10/08/2016 |
4.55
|
1,150 | 4.31 | 4.55 | 4.31 | 0 | 0 | 0 | |
09/08/2016 |
4.31
|
10 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/08/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/08/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/08/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/08/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
02/08/2016 |
4.31
|
10 | 4.07 | 4.31 | 4.31 | 0 | 0 | 0 | |
01/08/2016 |
4.07
|
10 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 | |
29/07/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/07/2016 |
4.31
|
10 | 4.07 | 4.31 | 4.31 | 0 | 0 | 0 | |
27/07/2016 |
4.07
|
10 | 3.82 | 4.07 | 4.07 | 0 | 0 | 0 | |
26/07/2016 |
3.82
|
10 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 | |
25/07/2016 |
4.07
|
36,800 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 | |
22/07/2016 |
4.07
|
26,700 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 | |
21/07/2016 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
20/07/2016 |
4.19
|
14,650 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 | |
19/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
15/07/2016 |
4.07
|
3,200 | 3.82 | 4.07 | 4.07 | 0 | 0 | 0 | |
14/07/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
13/07/2016 |
3.82
|
860 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 | |
12/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
11/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
07/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
06/07/2016 |
4.07
|
32,610 | 3.82 | 4.07 | 4.01 | 0 | 0 | 0 | |
05/07/2016 |
3.82
|
50 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 | |
04/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
01/07/2016 |
4.07
|
3,040 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 | |
30/06/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/06/2016 |
4.13
|
7,030 | 3.95 | 4.13 | 3.70 | 0 | 0 | 0 | |
28/06/2016 |
3.95
|
6,000 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 | |
27/06/2016 |
3.95
|
3,370 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 | |
24/06/2016 |
4.19
|
70 | 4.49 | 4.49 | 4.19 | 0 | 0 | 0 | |
23/06/2016 |
4.49
|
310 | 4.25 | 4.49 | 4.01 | 0 | 0 | 0 | |
22/06/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
21/06/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
20/06/2016 |
4.25
|
20,800 | 4.13 | 4.25 | 4.07 | 0 | 0 | 0 | |
17/06/2016 |
4.13
|
11,000 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
16/06/2016 |
4.19
|
30 | 4.07 | 4.25 | 3.82 | 0 | 0 | 0 | |
15/06/2016 |
4.07
|
100 | 3.95 | 4.13 | 4.07 | 0 | 0 | 0 | |
14/06/2016 |
3.95
|
19,510 | 3.95 | 4.19 | 3.95 | 0 | 0 | 0 | |
13/06/2016 |
3.95
|
2,020 | 3.82 | 4.07 | 3.95 | 0 | 0 | 0 | |
10/06/2016 |
3.82
|
510 | 4.07 | 4.31 | 3.82 | 0 | 0 | 0 | |
09/06/2016 |
4.07
|
100 | 4.37 | 4.67 | 4.07 | 0 | 0 | 0 | |
08/06/2016 |
4.37
|
10 | 4.19 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/06/2016 |
4.19
|
22,310 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
06/06/2016 |
4.25
|
10 | 4.19 | 4.25 | 4.25 | 0 | 0 | 0 | |
03/06/2016 |
4.19
|
15,700 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 | |
02/06/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
01/06/2016 |
4.07
|
8,830 | 4.07 | 4.13 | 4.01 | 0 | 0 | 0 | |
31/05/2016 |
4.07
|
25,060 | 3.88 | 4.13 | 3.70 | 0 | 0 | 0 | |
30/05/2016 |
3.88
|
5,610 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 | |
27/05/2016 |
4.13
|
35,410 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 | |
26/05/2016 |
4.19
|
460 | 3.95 | 4.19 | 3.95 | 0 | 0 | 0 | |
25/05/2016 |
3.95
|
13,910 | 3.82 | 4.01 | 3.95 | 0 | 0 | 0 | |
24/05/2016 |
3.82
|
290 | 3.58 | 3.82 | 3.82 | 0 | 0 | 0 | |
23/05/2016 |
3.58
|
930 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
20/05/2016 |
3.70
|
3,060 | 3.88 | 4.07 | 3.70 | 0 | 0 | 0 | |
19/05/2016 |
3.88
|
1,320 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 | |
18/05/2016 |
4.07
|
10,220 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 | |
17/05/2016 |
4.19
|
20 | 4.25 | 4.25 | 4.01 | 0 | 0 | 0 | |
16/05/2016 |
4.25
|
4,910 | 4.07 | 4.25 | 3.82 | 0 | 0 | 0 | |
13/05/2016 |
4.07
|
18,760 | 4.01 | 4.07 | 3.88 | 0 | 0 | 0 | |
12/05/2016 |
4.01
|
11,600 | 3.88 | 4.01 | 3.88 | 0 | 0 | 0 | |
11/05/2016 |
3.88
|
43,000 | 3.64 | 3.88 | 3.70 | 0 | 0 | 0 | |
10/05/2016 |
3.64
|
10,840 | 3.58 | 3.70 | 3.52 | 0 | 0 | 0 | |
09/05/2016 |
3.58
|
1,180 | 3.40 | 3.58 | 3.28 | 0 | 0 | 0 | |
06/05/2016 |
3.40
|
80 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 | |
05/05/2016 |
3.64
|
22,880 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
04/05/2016 |
3.64
|
1,030 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 | |
29/04/2016 |
3.88
|
130 | 3.64 | 3.88 | 3.64 | 0 | 0 | 0 | |
28/04/2016 |
3.64
|
420 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
27/04/2016 |
3.82
|
40 | 4.01 | 4.25 | 3.82 | 0 | 0 | 0 | |
26/04/2016 |
4.01
|
110 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
25/04/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
22/04/2016 |
4.01
|
340 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/04/2016 |
4.01
|
710 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 | |
20/04/2016 |
4.01
|
10 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 | |
19/04/2016 |
4.13
|
770 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 | |
15/04/2016 |
4.31
|
1,170 | 4.37 | 4.37 | 4.13 | 0 | 0 | 0 |