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) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-20) |
5.86 | 30.59% | 46,300 | 0 | 0 |
19.14
27.49
25
|
6 tháng
(2024-03-22) |
8.31 | 49.79% | 277,400 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-09-29) |
10.98 | 78.26% | 1,283,273 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-04) |
15.39 | 160.17% | 2,269,333 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-15) |
17.28 | 223.99% | 3,422,693 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
16/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
15/09/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/09/2016 |
6.81
|
1,200 | 6.51 | 6.81 | 6.81 | 0 | 0 | 0 | |
13/09/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
12/09/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
09/09/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
08/09/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
07/09/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
06/09/2016 |
6.51
|
800 | 6.22 | 6.51 | 6.51 | 0 | 0 | 0 | |
05/09/2016 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
01/09/2016 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
31/08/2016 |
6.22
|
125 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 | |
30/08/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
29/08/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
26/08/2016 |
6.51
|
500 | 6.87 | 6.87 | 6.51 | 0 | 0 | 0 | |
25/08/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
24/08/2016 |
6.87
|
60 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
23/08/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
22/08/2016 |
6.87
|
11,047 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
19/08/2016 |
6.87
|
500 | 6.39 | 6.87 | 6.87 | 0 | 0 | 0 | |
18/08/2016 |
6.39
|
2,550 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
17/08/2016 |
6.39
|
1,800 | 6.87 | 6.87 | 6.39 | 0 | 0 | 0 | |
16/08/2016 |
6.87
|
1,000 | 6.51 | 6.87 | 6.87 | 0 | 0 | 0 | |
15/08/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
12/08/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
11/08/2016 |
6.51
|
600 | 6.10 | 6.51 | 6.51 | 0 | 0 | 0 | |
10/08/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
09/08/2016 |
6.10
|
0 | 6.04 | 6.10 | 6.10 | 0 | 0 | 0 | |
08/08/2016 |
6.04
|
28,247 | 6.63 | 6.69 | 6.04 | 0 | 0 | 0 | |
05/08/2016 |
6.63
|
3,725 | 6.39 | 7.22 | 6.63 | 0 | 0 | 0 | |
04/08/2016 |
6.39
|
0 | 6.22 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/08/2016 |
6.22
|
8,100 | 6.99 | 7.10 | 6.22 | 0 | 0 | 0 | |
02/08/2016 |
6.99
|
1,900 | 7.28 | 7.28 | 6.99 | 0 | 0 | 0 | |
01/08/2016 |
7.28
|
1,900 | 7.05 | 7.28 | 7.28 | 0 | 0 | 0 | |
29/07/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
28/07/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
27/07/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
26/07/2016 |
7.05
|
3,450 | 6.93 | 7.10 | 6.99 | 0 | 0 | 0 | |
25/07/2016 |
6.93
|
700 | 6.99 | 6.99 | 6.93 | 0 | 0 | 0 | |
22/07/2016 |
6.99
|
44 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
21/07/2016 |
6.99
|
310 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
20/07/2016 |
6.99
|
320 | 6.93 | 6.99 | 6.99 | 0 | 0 | 0 | |
19/07/2016 |
6.93
|
300 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
18/07/2016 |
7.05
|
15 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
15/07/2016 |
7.05
|
4,510 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
14/07/2016 |
7.05
|
2,500 | 7.10 | 7.10 | 6.93 | 0 | 0 | 0 | |
13/07/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
12/07/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
11/07/2016 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
08/07/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
07/07/2016 |
7.10
|
400 | 6.93 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/07/2016 |
6.93
|
10,700 | 6.99 | 6.99 | 6.93 | 0 | 0 | 0 | |
05/07/2016 |
6.99
|
1,800 | 7.10 | 7.10 | 6.93 | 0 | 0 | 0 | |
04/07/2016 |
7.10
|
400 | 6.93 | 7.10 | 7.10 | 0 | 0 | 0 | |
01/07/2016 |
6.93
|
30 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/06/2016 |
6.93
|
200 | 7.52 | 7.52 | 6.93 | 0 | 0 | 0 | |
29/06/2016 |
7.52
|
5 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
28/06/2016 |
7.52
|
1,290 | 6.81 | 7.70 | 7.40 | 0 | 0 | 0 | |
27/06/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
24/06/2016 |
6.81
|
225 | 6.69 | 6.81 | 6.81 | 0 | 0 | 0 | |
23/06/2016 |
6.69
|
600 | 7.40 | 7.40 | 6.69 | 0 | 0 | 0 | |
22/06/2016 |
7.40
|
4,082 | 7.10 | 7.40 | 5.98 | 0 | 0 | 0 | |
21/06/2016 |
7.10
|
200 | 7.10 | 7.10 | 6.81 | 0 | 0 | 0 | |
20/06/2016 |
7.10
|
500 | 6.81 | 7.10 | 6.81 | 0 | 0 | 0 | |
17/06/2016 |
6.81
|
590 | 6.63 | 6.81 | 6.81 | 0 | 0 | 0 | |
16/06/2016 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/06/2016 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/06/2016 |
6.63
|
25 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
13/06/2016 |
6.63
|
1,210 | 7.10 | 7.10 | 6.63 | 0 | 0 | 0 | |
10/06/2016 |
7.10
|
3,600 | 7.40 | 7.40 | 6.63 | 0 | 0 | 0 | |
09/06/2016 |
7.40
|
3,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/06/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
07/06/2016 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
06/06/2016 |
7.40
|
1,200 | 6.57 | 7.40 | 6.93 | 0 | 0 | 0 | |
03/06/2016 |
6.57
|
400 | 6.93 | 6.93 | 6.51 | 0 | 0 | 0 | |
02/06/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/06/2016 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
31/05/2016 |
6.93
|
60 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/05/2016 |
6.93
|
1,900 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/05/2016 |
6.93
|
2,900 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
26/05/2016 |
6.93
|
600 | 6.99 | 6.99 | 6.93 | 0 | 0 | 0 | |
25/05/2016 |
6.99
|
8,714 | 6.57 | 6.99 | 6.93 | 0 | 0 | 0 | |
24/05/2016 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
23/05/2016 |
6.57
|
26 | 6.63 | 6.63 | 6.57 | 0 | 0 | 0 | |
20/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
20/05/2016 |
6.63
|
3,300 | 6.63 | 6.63 | 6.51 | 0 | 0 | 0 | |
19/05/2016 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
18/05/2016 |
6.63
|
0 | 6.52 | 6.63 | 6.63 | 0 | 0 | 0 | |
17/05/2016 |
6.52
|
200 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 | |
16/05/2016 |
6.69
|
5,061 | 6.63 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/05/2016 |
6.63
|
2,000 | 6.52 | 6.63 | 6.63 | 0 | 0 | 0 | |
12/05/2016 |
6.52
|
5,084 | 6.35 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/05/2016 |
6.35
|
905 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/05/2016 |
6.35
|
500 | 6.30 | 6.35 | 6.35 | 0 | 0 | 0 | |
09/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/05/2016 |
6.30
|
821 | 6.41 | 6.41 | 6.30 | 0 | 0 | 0 | |
05/05/2016 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/05/2016 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/04/2016 |
6.41
|
2,200 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |