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) |
-2.10 | -15% | 298,500 | 0 | 0 |
11.60
14
11.90
|
2 tháng
(2024-07-22) |
-1.10 | -8.46% | 418,700 | 1,000 | 0.0 |
11.60
14
11.90
|
3 tháng
(2024-06-20) |
-2.70 | -18.49% | 1,138,900 | 1,000 | 0.0 |
11.60
14.70
11.90
|
6 tháng
(2024-03-22) |
-0.90 | -7.03% | 3,828,900 | 2,800 | 0.0 |
11
15
11.90
|
12 tháng
(2023-09-25) |
-1.59 | -11.81% | 11,239,500 | 13,000 | 0.2 |
9.49
15
11.90
|
24 tháng
(2022-09-29) |
2.15 | 22% | 21,850,790 | 21,400 | 0.3 |
6.98
18.15
11.90
|
36 tháng
(2021-10-04) |
-4.31 | -26.58% | 49,093,101 | 21,000 | 0.1 |
6.62
30.45
11.90
|
60 tháng
(2019-10-15) |
8.46 | 245.66% | 69,941,489 | 21,600 | 0.1 |
3.29
30.45
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
16/09/2016 |
1.34
|
1,000 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 | |
15/09/2016 |
1.47
|
1,400 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
14/09/2016 |
1.47
|
100 | 1.43 | 1.47 | 1.47 | 0 | 0 | 0 | |
13/09/2016 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
12/09/2016 |
1.43
|
1,500 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
09/09/2016 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
08/09/2016 |
1.43
|
500 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
07/09/2016 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
06/09/2016 |
1.43
|
200 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
05/09/2016 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
01/09/2016 |
1.43
|
200 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
31/08/2016 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
30/08/2016 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
29/08/2016 |
1.43
|
200 | 1.38 | 1.43 | 1.43 | 0 | 0 | 0 | |
26/08/2016 |
1.38
|
100 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
25/08/2016 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
24/08/2016 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
23/08/2016 |
1.38
|
1,100 | 1.52 | 1.52 | 1.38 | 0 | 0 | 0 | |
22/08/2016 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
19/08/2016 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
18/08/2016 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
17/08/2016 |
1.52
|
1,000 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
16/08/2016 |
1.52
|
1,500 | 1.75 | 1.75 | 1.52 | 0 | 0 | 0 | |
15/08/2016 |
1.75
|
100 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
12/08/2016 |
1.75
|
200 | 2.03 | 2.26 | 1.75 | 0 | 0 | 0 | |
11/08/2016 |
2.03
|
100 | 1.80 | 2.03 | 2.03 | 0 | 0 | 0 | |
10/08/2016 |
1.80
|
100 | 1.57 | 1.80 | 1.80 | 0 | 0 | 0 | |
09/08/2016 |
1.57
|
0 | 1.61 | 1.57 | 1.57 | 0 | 0 | 0 | |
08/08/2016 |
1.61
|
500 | 1.98 | 1.98 | 1.57 | 0 | 0 | 0 | |
05/08/2016 |
1.98
|
200 | 1.84 | 1.98 | 1.57 | 0 | 0 | 0 | |
04/08/2016 |
1.84
|
100 | 2.21 | 2.21 | 1.84 | 0 | 0 | 0 | |
03/08/2016 |
2.21
|
700 | 1.98 | 2.26 | 1.71 | 0 | 0 | 0 | |
02/08/2016 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
01/08/2016 |
1.98
|
100 | 1.75 | 1.98 | 1.98 | 0 | 0 | 0 | |
29/07/2016 |
1.75
|
100 | 1.57 | 1.75 | 1.75 | 0 | 0 | 0 | |
28/07/2016 |
1.57
|
800 | 1.71 | 1.71 | 1.57 | 0 | 0 | 0 | |
27/07/2016 |
1.71
|
2,500 | 1.52 | 1.80 | 1.71 | 0 | 0 | 0 | |
26/07/2016 |
1.52
|
5,420 | 1.61 | 1.61 | 1.52 | 0 | 0 | 0 | |
25/07/2016 |
1.61
|
100 | 1.57 | 1.61 | 1.61 | 0 | 0 | 0 | |
22/07/2016 |
1.57
|
200 | 1.47 | 1.61 | 1.57 | 0 | 0 | 0 | |
21/07/2016 |
1.47
|
200 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
20/07/2016 |
1.47
|
14,500 | 1.47 | 1.47 | 1.24 | 0 | 0 | 0 | |
19/07/2016 |
1.47
|
1,200 | 1.47 | 1.57 | 1.43 | 0 | 0 | 0 | |
18/07/2016 |
1.47
|
6,600 | 1.43 | 1.57 | 1.43 | 0 | 0 | 0 | |
15/07/2016 |
1.43
|
100 | 1.24 | 1.43 | 1.43 | 0 | 0 | 0 | |
14/07/2016 |
1.24
|
5,200 | 1.52 | 1.52 | 1.24 | 0 | 0 | 0 | |
13/07/2016 |
1.52
|
16,300 | 1.66 | 1.66 | 1.43 | 0 | 0 | 0 | |
12/07/2016 |
1.66
|
200 | 1.47 | 1.66 | 1.66 | 0 | 0 | 0 | |
11/07/2016 |
1.47
|
1,000 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
08/07/2016 |
1.47
|
2,800 | 1.29 | 1.47 | 1.43 | 0 | 0 | 0 | |
07/07/2016 |
1.29
|
10,000 | 1.43 | 1.43 | 1.29 | 0 | 0 | 0 | |
06/07/2016 |
1.43
|
1,500 | 1.57 | 1.57 | 1.43 | 0 | 0 | 0 | |
05/07/2016 |
1.57
|
200 | 1.84 | 1.84 | 1.57 | 0 | 0 | 0 | |
04/07/2016 |
1.84
|
2,900 | 2.12 | 2.12 | 1.84 | 0 | 0 | 0 | |
01/07/2016 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
30/06/2016 |
2.12
|
1,400 | 2.49 | 2.49 | 2.12 | 0 | 0 | 0 | |
29/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
28/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
27/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
24/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
23/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
22/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
21/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
20/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
17/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
16/06/2016 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
15/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
14/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
13/06/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
10/06/2016 |
2.49
|
100 | 2.17 | 2.49 | 2.49 | 0 | 0 | 0 | |
09/06/2016 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
08/06/2016 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
07/06/2016 |
2.17
|
100 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
06/06/2016 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
03/06/2016 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
02/06/2016 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
01/06/2016: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
01/06/2016 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
31/05/2016 |
2.17
|
300 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
30/05/2016 |
2.17
|
200 | 1.91 | 2.17 | 2.17 | 0 | 0 | 0 | |
27/05/2016 |
1.91
|
100 | 1.69 | 1.91 | 1.91 | 0 | 0 | 0 | |
26/05/2016 |
1.69
|
100 | 1.47 | 1.69 | 1.69 | 0 | 0 | 0 | |
25/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
24/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
23/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
20/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
19/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
18/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
17/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
16/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
13/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
12/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
11/05/2016 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
10/05/2016 |
1.47
|
600 | 1.73 | 1.73 | 1.47 | 0 | 0 | 0 | |
09/05/2016 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/05/2016 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
05/05/2016 |
1.73
|
100 | 2.04 | 2.04 | 1.73 | 0 | 0 | 0 | |
04/05/2016 |
2.04
|
100 | 2.30 | 2.30 | 2.04 | 0 | 0 | 0 | |
29/04/2016 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
28/04/2016 |
2.30
|
1,000 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 |