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) |
0.10 | 1.06% | 4,300 | 0 | 0 |
9.30
9.50
9.50
|
2 tháng
(2024-07-22) |
-1.50 | -13.64% | 5,800 | 0 | 0 |
9.30
11
9.50
|
3 tháng
(2024-06-20) |
-1.10 | -10.38% | 7,100 | 0 | 0 |
9.30
11
9.50
|
6 tháng
(2024-03-22) |
-1.40 | -12.84% | 10,852 | 0 | 0 |
8.50
11.80
9.50
|
12 tháng
(2023-09-25) |
-1.90 | -16.67% | 14,170 | 0 | 0 |
8.50
11.80
9.50
|
24 tháng
(2022-09-29) |
-1 | -9.56% | 29,270 | -300 | -0.0 |
8
21.30
9.50
|
36 tháng
(2021-10-04) |
-1.43 | -13.06% | 93,870 | -1,800 | -0.0 |
8
21.30
9.50
|
60 tháng
(2019-10-15) |
3.74 | 65.02% | 138,170 | 0 | -0.0 |
3.55
21.30
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
19/09/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
16/09/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
15/09/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
14/09/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
13/09/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
12/09/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
09/09/2016 |
2.86
|
100 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
08/09/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
07/09/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
06/09/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/09/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
01/09/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
31/08/2016 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
30/08/2016 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
29/08/2016 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
26/08/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/08/2016 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/08/2016 |
3.70
|
2,500 | 3.65 | 3.93 | 3.65 | 0 | 0 | 0 | |
23/08/2016 |
3.42
|
300 | 4.49 | 4.54 | 3.42 | 0 | 0 | 0 | |
22/08/2016 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
19/08/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
18/08/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
17/08/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/08/2016 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
15/08/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
12/08/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
11/08/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
10/08/2016 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
09/08/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/08/2016 |
5.44
|
600 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
04/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
03/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
02/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
01/08/2016 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/07/2016 |
7.52
|
2,100 | 7.86 | 7.86 | 7.52 | 0 | 0 | 0 | |
28/07/2016 |
9.99
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
27/07/2016 |
9.99
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
26/07/2016 |
9.99
|
700 | 8.58 | 9.99 | 8.58 | 0 | 0 | 0 | |
25/07/2016 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
22/07/2016 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
21/07/2016 |
10.10
|
400 | 11.22 | 11.22 | 10.10 | 0 | 0 | 0 | |
20/07/2016 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
19/07/2016 |
10.94
|
2,600 | 9.54 | 10.94 | 9.54 | 0 | 0 | 0 | |
18/07/2016 |
10.66
|
3,800 | 9.99 | 10.66 | 9.99 | 0 | 0 | 0 | |
15/07/2016 |
9.82
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
14/07/2016 |
9.82
|
4,500 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 | |
13/07/2016 |
9.54
|
3,500 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
12/07/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
11/07/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
08/07/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
07/07/2016 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
06/07/2016 |
9.54
|
3,300 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
05/07/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
04/07/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
01/07/2016 |
8.98
|
700 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
30/06/2016 |
8.92
|
1,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
29/06/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
28/06/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
27/06/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
24/06/2016 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
23/06/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
22/06/2016 |
7.46
|
4,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
20/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
17/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
16/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
15/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
13/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
10/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
09/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
08/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
07/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
03/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
02/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
01/06/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
31/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
30/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
27/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
26/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
25/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
24/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
23/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
20/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
19/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
18/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
17/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
16/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
13/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
12/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
11/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
10/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
09/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
05/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
04/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
29/04/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |