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) |
-0.95 | -4.92% | 74,600 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 99,800 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-20) |
0.07 | 0.39% | 166,100 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-22) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,400 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-29) |
-2.03 | -9.92% | 1,778,671 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-04) |
2.53 | 15.93% | 5,202,180 | -36,588 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-15) |
11.63 | 171.66% | 7,223,566 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
6.26
|
100 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 | |
19/09/2016 |
6.34
|
1,200 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 | |
16/09/2016 |
6.78
|
400 | 6.17 | 6.78 | 6.39 | 0 | 0 | 0 | |
15/09/2016 |
6.17
|
200 | 6.17 | 6.34 | 6.17 | 0 | 0 | 0 | |
14/09/2016 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
13/09/2016 |
6.17
|
3,400 | 6.39 | 6.39 | 6.13 | 2,900 | 0 | 0.0 | |
12/09/2016 |
6.39
|
2,100 | 6.17 | 6.39 | 6.17 | 0 | 0 | 0 | |
09/09/2016 |
6.17
|
200 | 6.52 | 6.52 | 5.91 | 0 | 100 | -0.0 | |
08/09/2016 |
6.52
|
200 | 6.52 | 6.52 | 5.87 | 0 | 100 | -0.0 | |
07/09/2016 |
6.52
|
300 | 6.56 | 6.56 | 5.91 | 0 | 100 | -0.0 | |
06/09/2016 |
6.56
|
200 | 6.56 | 6.56 | 5.91 | 0 | 100 | -0.0 | |
05/09/2016 |
6.56
|
3,200 | 6.65 | 6.65 | 6.00 | 3,000 | 100 | 0.0 | |
01/09/2016 |
6.65
|
2,100 | 6.21 | 6.65 | 6.09 | 2,000 | 0 | 0.0 | |
31/08/2016 |
6.21
|
100 | 6.13 | 6.21 | 6.21 | 0 | 0 | 0 | |
30/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
29/08/2016 |
6.13
|
3,100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
26/08/2016 |
6.13
|
2,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
22/08/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
19/08/2016 |
6.13
|
200 | 6.17 | 6.17 | 6.13 | 200 | 0 | 0.0 | |
18/08/2016 |
6.17
|
1,000 | 6.21 | 6.21 | 6.17 | 0 | 0 | 0 | |
17/08/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/08/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/08/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
12/08/2016 |
6.21
|
300 | 6.43 | 6.43 | 6.09 | 0 | 0 | 0 | |
11/08/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/08/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/08/2016 |
6.43
|
200 | 6.17 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/08/2016 |
6.17
|
200 | 6.09 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/08/2016 |
6.09
|
600 | 6.26 | 6.47 | 6.09 | 0 | 0 | 0 | |
04/08/2016 |
6.26
|
800 | 6.39 | 6.39 | 5.78 | 0 | 100 | -0.0 | |
03/08/2016 |
6.39
|
200 | 6.39 | 6.39 | 5.78 | 0 | 100 | -0.0 | |
02/08/2016 |
6.39
|
900 | 6.47 | 6.47 | 5.83 | 0 | 100 | -0.0 | |
01/08/2016 |
6.47
|
200 | 6.43 | 6.47 | 5.87 | 0 | 100 | -0.0 | |
29/07/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
28/07/2016 |
6.43
|
200 | 6.43 | 6.43 | 5.83 | 0 | 100 | -0.0 | |
27/07/2016 |
6.43
|
200 | 6.43 | 6.43 | 5.83 | 0 | 100 | -0.0 | |
26/07/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
25/07/2016 |
6.43
|
1,000 | 6.47 | 6.47 | 5.83 | 800 | 100 | 0.0 | |
22/07/2016 |
6.47
|
200 | 6.47 | 6.47 | 6.04 | 100 | 100 | 0 | |
21/07/2016 |
6.47
|
200 | 6.52 | 6.52 | 6.47 | 100 | 0 | 0.0 | |
20/07/2016 |
6.52
|
100 | 6.17 | 6.52 | 6.52 | 0 | 0 | 0 | |
19/07/2016 |
6.17
|
500 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/07/2016 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
14/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
13/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
08/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
07/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
06/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
01/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
30/06/2016 |
6.17
|
100 | 6.82 | 6.82 | 6.17 | 0 | 100 | -0.0 | |
29/06/2016 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/06/2016 |
6.82
|
1,300 | 6.21 | 6.82 | 6.21 | 0 | 0 | 0 | |
27/06/2016 |
6.21
|
9,000 | 6.26 | 6.26 | 6.21 | 7,100 | 0 | 0.1 | |
24/06/2016 |
6.26
|
4,700 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
20/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
17/06/2016 |
6.26
|
200 | 6.26 | 6.47 | 6.26 | 0 | 0 | 0 | |
16/06/2016 |
6.26
|
200 | 6.26 | 6.47 | 6.26 | 0 | 0 | 0 | |
15/06/2016 |
6.26
|
200 | 6.30 | 6.65 | 6.26 | 0 | 0 | 0 | |
14/06/2016 |
6.30
|
200 | 6.47 | 6.47 | 6.30 | 0 | 0 | 0 | |
13/06/2016 |
6.47
|
100 | 6.26 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/06/2016 |
6.26
|
300 | 6.73 | 6.73 | 6.09 | 0 | 100 | -0.0 | |
09/06/2016 |
6.73
|
300 | 6.21 | 6.73 | 6.26 | 0 | 0 | 0 | |
08/06/2016 |
6.21
|
1,600 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/06/2016 |
6.21
|
3,500 | 6.21 | 6.26 | 6.21 | 3,300 | 0 | 0.0 | |
06/06/2016 |
6.21
|
3,300 | 6.17 | 6.26 | 6.21 | 0 | 0 | 0 | |
03/06/2016 |
6.17
|
7,000 | 6.17 | 6.21 | 6.17 | 0 | 0 | 0 | |
02/06/2016 |
6.17
|
100 | 6.13 | 6.17 | 6.17 | 0 | 0 | 0 | |
01/06/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
31/05/2016 |
6.13
|
100 | 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
|
600 | 6.04 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/05/2016 |
6.04
|
900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
23/05/2016 |
6.04
|
600 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/05/2016 |
6.04
|
1,500 | 6.26 | 6.26 | 6.04 | 0 | 0 | 0 | |
19/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
18/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
17/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
16/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/05/2016 |
6.26
|
900 | 5.96 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/05/2016 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/05/2016 |
5.96
|
3,000 | 6.04 | 6.04 | 5.96 | 3,000 | 0 | 0.0 | |
10/05/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
09/05/2016 |
6.04
|
1,400 | 5.91 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/05/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
05/05/2016 |
5.91
|
100 | 6.09 | 6.09 | 5.91 | 100 | 0 | 0.0 | |
04/05/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
29/04/2016: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
29/04/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |