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) |
-0.04 | -0.33% | 17,000 | 500 | 0.0 |
12.40
14.20
12.60
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 21,400 | 500 | 0.0 |
11.71
14.20
12.60
|
3 tháng
(2024-06-20) |
-0.41 | -3.18% | 57,400 | 1,100 | 0.0 |
11.71
14.20
12.60
|
6 tháng
(2024-03-22) |
0.52 | 4.27% | 82,300 | 1,100 | 0.0 |
11.71
14.20
12.60
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 162,200 | 2,000 | 0.0 |
10.50
14.20
12.60
|
24 tháng
(2022-09-29) |
-3.14 | -19.93% | 412,840 | 7,200 | 0.1 |
6.24
15.74
12.60
|
36 tháng
(2021-10-04) |
0.94 | 8.07% | 987,832 | 5,500 | -0.1 |
6.24
32.73
12.60
|
60 tháng
(2019-10-15) |
4.40 | 53.69% | 1,086,697 | 5,800 | -0.0 |
4.99
32.73
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
19/09/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
16/09/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
15/09/2016 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
14/09/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
13/09/2016 |
7.35
|
100 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 | |
12/09/2016 |
7.50
|
2,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/09/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/09/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/09/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/09/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
05/09/2016 |
7.50
|
100 | 7.89 | 7.89 | 7.50 | 0 | 0 | 0 | |
01/09/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
31/08/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
30/08/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
29/08/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
26/08/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
25/08/2016 |
7.89
|
1,000 | 7.59 | 7.89 | 7.89 | 0 | 0 | 0 | |
24/08/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
23/08/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
22/08/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
19/08/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
18/08/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
17/08/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
16/08/2016 |
7.59
|
200 | 7.35 | 7.59 | 7.59 | 0 | 0 | 0 | |
15/08/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
12/08/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
11/08/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
10/08/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
09/08/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
08/08/2016 |
7.35
|
100 | 7.84 | 7.84 | 7.35 | 0 | 0 | 0 | |
05/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/08/2016 |
7.84
|
1,700 | 7.79 | 7.84 | 7.74 | 1,400 | 0 | 0.0 | |
03/08/2016 |
7.79
|
4,300 | 8.28 | 8.28 | 7.79 | 0 | 0 | 0 | |
02/08/2016 |
8.28
|
600 | 7.74 | 8.28 | 7.59 | 0 | 0 | 0 | |
01/08/2016 |
7.74
|
2,300 | 7.84 | 7.84 | 7.50 | 0 | 0 | 0 | |
29/07/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/07/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
27/07/2016 |
7.84
|
2,000 | 8.04 | 8.04 | 7.84 | 0 | 0 | 0 | |
26/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
25/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
22/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
21/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
20/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
19/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
18/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
15/07/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
14/07/2016 |
8.04
|
100 | 7.59 | 8.04 | 8.04 | 0 | 0 | 0 | |
13/07/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
12/07/2016 |
7.59
|
600 | 7.79 | 7.79 | 7.40 | 0 | 0 | 0 | |
11/07/2016 |
7.79
|
300 | 7.64 | 8.38 | 7.40 | 0 | 0 | 0 | |
08/07/2016 |
7.64
|
5,100 | 7.64 | 7.64 | 7.35 | 0 | 0 | 0 | |
07/07/2016 |
7.64
|
7,900 | 7.50 | 7.64 | 7.59 | 0 | 0 | 0 | |
06/07/2016 |
7.50
|
1,400 | 7.59 | 7.59 | 7.35 | 0 | 1,300 | -0.0 | |
05/07/2016 |
7.59
|
100 | 7.35 | 7.59 | 7.59 | 0 | 0 | 0 | |
04/07/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
01/07/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
30/06/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
29/06/2016 |
7.35
|
300 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
28/06/2016 |
7.35
|
200 | 7.25 | 7.35 | 7.35 | 0 | 0 | 0 | |
27/06/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
24/06/2016 |
7.25
|
500 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 | |
23/06/2016 |
7.35
|
200 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 | |
22/06/2016 |
7.59
|
1,100 | 8.04 | 8.04 | 7.59 | 0 | 0 | 0 | |
21/06/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
20/06/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
17/06/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
16/06/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
15/06/2016: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
15/06/2016 |
8.04
|
7,100 | 7.89 | 8.08 | 7.94 | 0 | 0 | 0 | |
14/06/2016 |
7.89
|
200 | 7.84 | 7.89 | 7.89 | 0 | 0 | 0 | |
13/06/2016 |
7.84
|
4,500 | 7.58 | 7.93 | 7.80 | 0 | 0 | 0 | |
10/06/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
09/06/2016 |
7.58
|
2,500 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 | |
08/06/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
07/06/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
06/06/2016 |
7.93
|
900 | 7.84 | 7.93 | 7.93 | 0 | 0 | 0 | |
03/06/2016 |
7.84
|
1,400 | 7.71 | 7.84 | 7.76 | 0 | 0 | 0 | |
02/06/2016 |
7.71
|
3,000 | 7.54 | 7.71 | 7.71 | 0 | 0 | 0 | |
01/06/2016 |
7.54
|
1,600 | 7.40 | 7.54 | 7.54 | 0 | 0 | 0 | |
31/05/2016 |
7.40
|
2,900 | 7.40 | 7.40 | 7.18 | 0 | 0 | 0 | |
30/05/2016 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/05/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/05/2016 |
7.40
|
800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/05/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
24/05/2016 |
7.40
|
800 | 6.96 | 7.40 | 7.14 | 0 | 0 | 0 | |
23/05/2016 |
6.96
|
100 | 6.35 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/05/2016 |
6.35
|
100 | 7.05 | 7.05 | 6.35 | 100 | 100 | 0 | |
19/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
17/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
13/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
12/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
11/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
10/05/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
09/05/2016 |
7.05
|
200 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 | |
06/05/2016 |
7.18
|
1,300 | 7.05 | 7.18 | 7.05 | 0 | 0 | 0 | |
05/05/2016 |
7.05
|
100 | 6.96 | 7.05 | 7.05 | 0 | 0 | 0 | |
04/05/2016 |
6.96
|
500 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
29/04/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |