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) |
2.30 | 8.21% | 4,000 | 0 | 0 |
28
34.80
30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30
|
3 tháng
(2024-06-24) |
-0.49 | -1.60% | 13,800 | 2,300 | 0.1 |
28
40.52
30
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30
|
12 tháng
(2023-09-26) |
3.28 | 12.16% | 247,800 | 12,000 | 0.4 |
26.83
40.52
30
|
24 tháng
(2022-10-03) |
-6.25 | -17.11% | 521,758 | 46,600 | 1.6 |
26.05
41.13
30
|
36 tháng
(2021-10-06) |
0.44 | 1.48% | 1,019,655 | -12,504 | -1.2 |
26.05
46.43
30
|
60 tháng
(2019-10-17) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/06/2016 |
7.87
|
100 | 9.17 | 9.17 | 7.87 | 0 | 0 | 0 | |
03/06/2016 |
9.17
|
1,300 | 7.99 | 9.17 | 6.88 | 0 | 0 | 0 | |
02/06/2016 |
7.99
|
3,100 | 7.00 | 7.99 | 7.43 | 0 | 0 | 0 | |
01/06/2016 |
7.00
|
20,000 | 6.13 | 7.00 | 7.00 | 0 | 0 | 0 | |
31/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
30/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
27/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
26/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
20/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
19/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
18/05/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
17/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
16/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
13/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
12/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/05/2016 |
6.13
|
100 | 7.07 | 7.07 | 6.13 | 0 | 0 | 0 | |
09/05/2016 |
7.07
|
0 | 5.86 | 7.07 | 7.07 | 0 | 0 | 0 | |
06/05/2016 |
5.86
|
800 | 6.79 | 7.79 | 5.86 | 0 | 0 | 0 | |
05/05/2016 |
6.79
|
100 | 7.90 | 7.90 | 6.79 | 0 | 0 | 0 | |
04/05/2016 |
7.90
|
700 | 6.91 | 7.90 | 7.90 | 0 | 700 | -0.0 | |
29/04/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/04/2016 |
6.91
|
1,200 | 6.02 | 6.91 | 6.91 | 0 | 0 | 0 | |
27/04/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
26/04/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/04/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
22/04/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
21/04/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/04/2016 |
6.02
|
100 | 6.63 | 6.63 | 6.02 | 0 | 0 | 0 | |
19/04/2016 |
6.63
|
300 | 7.73 | 7.73 | 6.63 | 0 | 0 | 0 | |
15/04/2016 |
7.73
|
500 | 6.79 | 7.73 | 7.73 | 0 | 0 | 0 | |
14/04/2016 |
6.79
|
100 | 5.91 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/04/2016 |
5.91
|
100 | 6.85 | 6.85 | 5.91 | 0 | 0 | 0 | |
12/04/2016 |
6.85
|
100 | 5.97 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/04/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
08/04/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/04/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/04/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/04/2016 |
5.97
|
200 | 7.73 | 7.73 | 5.97 | 0 | 0 | 0 | |
04/04/2016 |
7.73
|
500 | 7.35 | 7.73 | 6.35 | 0 | 100 | -0.0 | |
01/04/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
31/03/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
30/03/2016 |
7.35
|
0 | 7.46 | 7.35 | 7.35 | 0 | 0 | 0 | |
29/03/2016 |
7.46
|
600 | 7.35 | 7.46 | 6.68 | 0 | 0 | 0 | |
28/03/2016 |
7.35
|
6,000 | 6.91 | 7.35 | 5.52 | 0 | 0 | 0 | |
25/03/2016 |
6.91
|
200 | 7.18 | 7.18 | 5.86 | 0 | 0 | 0 | |
24/03/2016 |
7.18
|
200 | 7.18 | 7.18 | 6.41 | 0 | 0 | 0 | |
23/03/2016 |
7.18
|
1,300 | 7.62 | 7.62 | 6.68 | 0 | 0 | 0 | |
22/03/2016 |
7.62
|
4,000 | 7.13 | 7.62 | 5.80 | 0 | 0 | 0 | |
21/03/2016 |
7.13
|
300 | 6.91 | 7.13 | 5.91 | 0 | 0 | 0 | |
18/03/2016 |
6.91
|
2,000 | 6.02 | 6.91 | 5.58 | 0 | 0 | 0 | |
17/03/2016 |
6.02
|
100 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 | |
16/03/2016 |
6.19
|
1,600 | 6.91 | 7.18 | 6.08 | 0 | 0 | 0 | |
15/03/2016 |
6.91
|
2,600 | 7.24 | 7.24 | 6.24 | 0 | 0 | 0 | |
14/03/2016 |
7.24
|
0 | 7.35 | 7.24 | 7.24 | 0 | 0 | 0 | |
11/03/2016 |
7.35
|
1,800 | 6.96 | 8.07 | 7.18 | 0 | 0 | 0 | |
10/03/2016 |
6.96
|
4,800 | 7.02 | 9.34 | 6.96 | 4,000 | 0 | 0.1 | |
09/03/2016 |
7.02
|
200 | 8.18 | 9.34 | 7.02 | 0 | 0 | 0 | |
08/03/2016 |
8.18
|
6,200 | 7.62 | 8.62 | 8.18 | 0 | 0 | 0 | |
07/03/2016 |
7.62
|
100 | 8.95 | 8.95 | 7.62 | 0 | 0 | 0 | |
04/03/2016 |
8.95
|
0 | 7.62 | 8.95 | 8.95 | 0 | 0 | 0 | |
03/03/2016 |
7.62
|
400 | 8.95 | 10.22 | 7.62 | 0 | 0 | 0 | |
02/03/2016 |
8.95
|
100 | 7.84 | 8.95 | 8.95 | 0 | 0 | 0 | |
01/03/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/02/2016 |
7.84
|
100 | 6.91 | 7.84 | 7.84 | 0 | 0 | 0 | |
26/02/2016 |
6.91
|
0 | 7.02 | 6.91 | 6.91 | 0 | 0 | 0 | |
25/02/2016 |
7.02
|
900 | 6.79 | 7.02 | 6.24 | 0 | 0 | 0 | |
24/02/2016 |
6.79
|
1,100 | 7.24 | 7.24 | 6.30 | 0 | 0 | 0 | |
23/02/2016 |
7.24
|
2,800 | 6.46 | 7.29 | 7.24 | 0 | 0 | 0 | |
22/02/2016 |
6.46
|
100 | 7.84 | 7.84 | 6.46 | 0 | 0 | 0 | |
19/02/2016 |
7.84
|
400 | 8.18 | 8.18 | 6.46 | 0 | 0 | 0 | |
18/02/2016 |
8.18
|
300 | 7.35 | 8.18 | 6.19 | 0 | 0 | 0 | |
17/02/2016 |
7.35
|
2,400 | 6.35 | 7.35 | 6.02 | 0 | 0 | 0 | |
16/02/2016 |
6.35
|
1,900 | 6.57 | 7.18 | 5.69 | 0 | 0 | 0 | |
15/02/2016 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
05/02/2016 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
04/02/2016 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/02/2016 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/02/2016 |
6.57
|
700 | 5.75 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/02/2016 |
5.75
|
100 | 6.35 | 6.35 | 5.75 | 0 | 0 | 0 | |
29/01/2016 |
6.35
|
600 | 6.68 | 7.18 | 5.75 | 0 | 0 | 0 | |
28/01/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/01/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/01/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/01/2016 |
6.68
|
0 | 6.46 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/01/2016 |
6.46
|
300 | 6.35 | 7.18 | 6.46 | 0 | 0 | 0 | |
21/01/2016 |
6.35
|
4,300 | 7.13 | 7.13 | 5.58 | 0 | 0 | 0 | |
20/01/2016 |
7.13
|
200 | 7.02 | 7.13 | 5.75 | 0 | 0 | 0 | |
19/01/2016 |
7.02
|
5,300 | 6.13 | 7.02 | 6.13 | 100 | 0 | 0.0 | |
18/01/2016 |
6.13
|
1,400 | 5.36 | 6.13 | 6.13 | 0 | 0 | 0 | |
15/01/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
14/01/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
13/01/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/01/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
11/01/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
08/01/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
07/01/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |