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) |
-0.40 | -9.09% | 2,076,700 | 0 | 0 |
3.70
5.50
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 2,601,000 | 0 | 0 |
3.60
5.50
4
|
3 tháng
(2024-06-20) |
0.20 | 5.26% | 2,874,900 | 0 | 0 |
3.60
5.50
4
|
6 tháng
(2024-03-22) |
-0.10 | -2.44% | 3,461,200 | 0 | 0 |
3.60
5.50
4
|
12 tháng
(2023-09-25) |
-0.98 | -19.66% | 7,012,900 | 0 | 0 |
3.60
5.50
4
|
24 tháng
(2022-09-29) |
0.10 | 2.44% | 10,966,085 | -100 | -0.0 |
2.34
5.76
4
|
36 tháng
(2021-10-04) |
-3.34 | -45.54% | 21,136,509 | 140,900 | 1.3 |
2.34
9.76
4
|
60 tháng
(2019-10-15) |
1.06 | 36.03% | 27,530,605 | 149,700 | 1.3 |
2.11
9.76
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2016 |
4.10
|
6,600 | 3.93 | 4.10 | 4.01 | 0 | 0 | 0 | |
14/09/2016 |
3.93
|
3,800 | 4.27 | 4.27 | 3.93 | 0 | 0 | 0 | |
13/09/2016 |
4.27
|
300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
12/09/2016 |
4.27
|
10,600 | 3.93 | 4.27 | 4.10 | 0 | 0 | 0 | |
09/09/2016 |
3.93
|
6,100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
08/09/2016 |
3.93
|
7,900 | 3.93 | 4.10 | 3.93 | 0 | 0 | 0 | |
07/09/2016 |
3.93
|
25,400 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 | |
06/09/2016 |
4.10
|
3,900 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 | |
05/09/2016 |
4.10
|
26,600 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 | |
01/09/2016 |
4.18
|
1,300 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 | |
31/08/2016 |
4.10
|
2,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
30/08/2016 |
4.10
|
9,400 | 4.10 | 4.35 | 4.10 | 0 | 0 | 0 | |
29/08/2016 |
4.10
|
7,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/08/2016 |
4.10
|
12,000 | 4.10 | 4.18 | 4.01 | 0 | 0 | 0 | |
25/08/2016 |
4.10
|
10,700 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 | |
24/08/2016 |
4.18
|
8,400 | 4.27 | 4.27 | 4.01 | 0 | 0 | 0 | |
23/08/2016 |
4.27
|
300 | 4.01 | 4.27 | 4.27 | 0 | 0 | 0 | |
22/08/2016 |
4.01
|
6,600 | 4.01 | 4.53 | 3.93 | 0 | 0 | 0 | |
19/08/2016 |
4.01
|
11,800 | 4.27 | 4.27 | 4.01 | 0 | 0 | 0 | |
18/08/2016 |
4.27
|
9,500 | 4.53 | 4.53 | 4.27 | 0 | 0 | 0 | |
17/08/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/08/2016 |
4.53
|
6,700 | 4.61 | 4.61 | 4.10 | 0 | 0 | 0 | |
16/08/2016 |
4.61
|
5,500 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 | |
15/08/2016 |
4.54
|
15,000 | 4.54 | 4.61 | 4.46 | 0 | 0 | 0 | |
12/08/2016 |
4.54
|
15,500 | 4.76 | 4.76 | 4.54 | 0 | 0 | 0 | |
11/08/2016 |
4.76
|
34,310 | 4.69 | 4.84 | 4.76 | 0 | 0 | 0 | |
10/08/2016 |
4.69
|
99,600 | 4.46 | 4.91 | 4.46 | 0 | 0 | 0 | |
09/08/2016 |
4.46
|
13,500 | 4.23 | 4.46 | 4.23 | 0 | 0 | 0 | |
08/08/2016 |
4.23
|
6,800 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 | |
05/08/2016 |
4.23
|
10,300 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 | |
04/08/2016 |
4.16
|
14,600 | 4.08 | 4.31 | 4.01 | 0 | 0 | 0 | |
03/08/2016 |
4.08
|
5,800 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
02/08/2016 |
4.08
|
12,200 | 4.16 | 4.31 | 4.08 | 0 | 0 | 0 | |
01/08/2016 |
4.16
|
9,100 | 4.08 | 4.16 | 3.93 | 0 | 0 | 0 | |
29/07/2016 |
4.08
|
10,700 | 4.08 | 4.08 | 3.78 | 0 | 0 | 0 | |
28/07/2016 |
4.08
|
6,800 | 3.93 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/07/2016 |
3.93
|
23,600 | 4.16 | 4.23 | 3.93 | 0 | 0 | 0 | |
26/07/2016 |
4.16
|
15,000 | 4.46 | 4.46 | 4.16 | 0 | 0 | 0 | |
25/07/2016 |
4.46
|
1,000 | 4.38 | 4.46 | 4.46 | 0 | 0 | 0 | |
22/07/2016 |
4.38
|
16,800 | 4.31 | 4.38 | 4.16 | 0 | 0 | 0 | |
21/07/2016 |
4.31
|
49,650 | 4.23 | 4.76 | 4.31 | 0 | 0 | 0 | |
20/07/2016 |
4.23
|
5,000 | 4.38 | 4.46 | 4.23 | 0 | 0 | 0 | |
19/07/2016 |
4.38
|
16,300 | 4.54 | 4.54 | 4.16 | 0 | 0 | 0 | |
18/07/2016 |
4.54
|
2,700 | 4.38 | 4.54 | 4.38 | 0 | 0 | 0 | |
15/07/2016 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
14/07/2016 |
4.38
|
500 | 4.46 | 4.46 | 3.93 | 0 | 0 | 0 | |
13/07/2016 |
4.46
|
7,000 | 4.31 | 4.54 | 4.46 | 0 | 0 | 0 | |
12/07/2016 |
4.31
|
4,600 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 | |
11/07/2016 |
4.31
|
16,900 | 4.54 | 4.54 | 4.31 | 0 | 0 | 0 | |
08/07/2016 |
4.54
|
15,900 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 | |
07/07/2016 |
4.54
|
10,200 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 | |
06/07/2016 |
4.54
|
8,200 | 4.46 | 4.54 | 4.46 | 0 | 0 | 0 | |
05/07/2016 |
4.46
|
34,800 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 | |
04/07/2016 |
4.69
|
9,600 | 4.76 | 4.76 | 4.54 | 0 | 0 | 0 | |
01/07/2016 |
4.76
|
5,100 | 4.54 | 4.76 | 4.54 | 0 | 0 | 0 | |
30/06/2016 |
4.54
|
4,600 | 4.54 | 4.61 | 4.46 | 0 | 0 | 0 | |
29/06/2016 |
4.54
|
36,700 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 | |
28/06/2016 |
4.54
|
9,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
27/06/2016 |
4.54
|
30,500 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 | |
24/06/2016 |
4.69
|
100,900 | 4.76 | 4.76 | 4.38 | 0 | 0 | 0 | |
23/06/2016 |
4.76
|
55,400 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 | |
22/06/2016 |
4.84
|
50,900 | 4.99 | 4.99 | 4.76 | 0 | 0 | 0 | |
21/06/2016 |
4.99
|
37,400 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 | |
20/06/2016 |
5.06
|
17,400 | 5.37 | 5.44 | 5.06 | 0 | 0 | 0 | |
17/06/2016 |
5.37
|
23,726 | 5.59 | 5.90 | 5.37 | 0 | 0 | 0 | |
16/06/2016 |
5.59
|
106,073 | 5.22 | 5.82 | 5.29 | 0 | 0 | 0 | |
15/06/2016 |
5.22
|
73,100 | 4.84 | 5.37 | 4.91 | 0 | 0 | 0 | |
14/06/2016 |
4.84
|
21,300 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 | |
13/06/2016 |
4.91
|
14,600 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 | |
10/06/2016 |
4.91
|
15,800 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 | |
09/06/2016 |
4.91
|
26,100 | 4.84 | 4.99 | 4.84 | 0 | 0 | 0 | |
08/06/2016 |
4.84
|
34,800 | 4.99 | 4.99 | 4.76 | 0 | 0 | 0 | |
07/06/2016 |
4.99
|
8,100 | 4.84 | 4.99 | 4.76 | 0 | 0 | 0 | |
06/06/2016 |
4.84
|
7,000 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 | |
03/06/2016 |
5.06
|
31,826 | 4.91 | 5.14 | 4.91 | 0 | 0 | 0 | |
02/06/2016 |
4.91
|
35,100 | 4.76 | 4.99 | 4.76 | 0 | 0 | 0 | |
01/06/2016 |
4.76
|
11,000 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 | |
31/05/2016 |
4.76
|
29,500 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
30/05/2016 |
4.76
|
6,000 | 4.76 | 4.84 | 4.69 | 0 | 0 | 0 | |
27/05/2016 |
4.76
|
10,800 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 | |
26/05/2016 |
4.76
|
15,600 | 4.84 | 4.99 | 4.76 | 0 | 0 | 0 | |
25/05/2016 |
4.84
|
28,500 | 4.99 | 5.06 | 4.61 | 0 | 0 | 0 | |
24/05/2016 |
4.99
|
39,405 | 4.69 | 5.37 | 4.76 | 0 | 0 | 0 | |
23/05/2016 |
4.69
|
63,149 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
20/05/2016 |
4.84
|
14,600 | 4.69 | 4.91 | 4.69 | 0 | 0 | 0 | |
19/05/2016 |
4.69
|
19,900 | 4.76 | 4.84 | 4.69 | 0 | 0 | 0 | |
18/05/2016 |
4.76
|
18,600 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 | |
17/05/2016 |
4.91
|
33,216 | 5.06 | 5.06 | 4.76 | 0 | 0 | 0 | |
16/05/2016 |
5.06
|
10,000 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 | |
13/05/2016 |
5.14
|
8,634 | 5.06 | 5.14 | 4.99 | 0 | 0 | 0 | |
12/05/2016 |
5.06
|
55,200 | 5.06 | 5.44 | 4.99 | 0 | 0 | 0 | |
11/05/2016 |
5.06
|
28,200 | 4.91 | 5.06 | 4.84 | 0 | 0 | 0 | |
10/05/2016 |
4.91
|
48,200 | 5.14 | 5.14 | 4.69 | 0 | 0 | 0 | |
09/05/2016 |
5.14
|
48,000 | 5.14 | 5.59 | 4.76 | 0 | 0 | 0 | |
06/05/2016 |
5.14
|
38,300 | 5.44 | 5.44 | 4.99 | 0 | 0 | 0 | |
05/05/2016 |
5.44
|
35,306 | 5.74 | 5.74 | 5.44 | 0 | 0 | 0 | |
04/05/2016 |
5.74
|
99,900 | 5.90 | 6.05 | 5.44 | 0 | 0 | 0 | |
29/04/2016 |
5.90
|
54,700 | 5.97 | 6.12 | 5.90 | 0 | 0 | 0 | |
28/04/2016 |
5.97
|
39,700 | 5.82 | 6.12 | 5.97 | 0 | 0 | 0 | |
27/04/2016 |
5.82
|
87,300 | 6.12 | 6.20 | 5.82 | 0 | 0 | 0 | |
26/04/2016 |
6.12
|
97,750 | 5.90 | 6.27 | 5.90 | 0 | 0 | 0 |