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) |
0.10 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
20/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/09/2016 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
16/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
15/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
14/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
13/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
12/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
09/09/2016 |
5.59
|
200 | 5.29 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/09/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
07/09/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/09/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/09/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/09/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
31/08/2016 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
30/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
26/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
25/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
24/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
23/08/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
22/08/2016 |
5.29
|
100 | 5.82 | 5.82 | 5.29 | 0 | 0 | 0 | |
19/08/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
18/08/2016 |
5.82
|
19,900 | 6.47 | 6.47 | 5.82 | 19,900 | 0 | 0.2 | |
17/08/2016 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 | |
16/08/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/08/2016 |
6.47
|
200 | 6.94 | 6.94 | 6.47 | 0 | 0 | 0 | |
12/08/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
11/08/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
10/08/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/08/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/08/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/08/2016 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/08/2016 |
6.94
|
100 | 6.35 | 6.94 | 6.94 | 100 | 0 | 0.0 | |
03/08/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
02/08/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/08/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
29/07/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
28/07/2016 |
6.35
|
2,800 | 5.82 | 6.35 | 6.35 | 2,800 | 0 | 0.0 | |
27/07/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
26/07/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
25/07/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
22/07/2016 |
5.82
|
100 | 6.47 | 6.47 | 5.82 | 0 | 100 | -0.0 | |
21/07/2016 |
6.47
|
400 | 5.88 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/07/2016 |
5.88
|
100 | 5.76 | 5.88 | 5.88 | 0 | 0 | 0 | |
19/07/2016 |
5.76
|
5,000 | 5.76 | 6.06 | 5.76 | 4,000 | 0 | 0.0 | |
18/07/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
15/07/2016 |
5.76
|
100 | 6.35 | 6.35 | 5.76 | 0 | 100 | -0.0 | |
14/07/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
13/07/2016 |
6.35
|
1,400 | 6.35 | 6.35 | 6.35 | 1,100 | 0 | 0.0 | |
12/07/2016 |
6.35
|
2,000 | 6.35 | 6.53 | 6.35 | 0 | 0 | 0 | |
11/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/07/2016 |
6.35
|
600 | 6.58 | 6.88 | 6.35 | 0 | 0 | 0 | |
08/07/2016 |
6.58
|
63,100 | 6.02 | 6.58 | 6.58 | 63,000 | 0 | 0.7 | |
07/07/2016 |
6.02
|
700 | 5.52 | 6.02 | 6.02 | 0 | 0 | 0 | |
06/07/2016 |
5.52
|
100 | 5.46 | 5.52 | 5.52 | 0 | 0 | 0 | |
05/07/2016 |
5.46
|
400 | 5.01 | 5.46 | 5.46 | 0 | 0 | 0 | |
04/07/2016 |
5.01
|
100 | 4.56 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
30/06/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
29/06/2016 |
4.56
|
100 | 4.16 | 4.56 | 4.56 | 0 | 0 | 0 | |
28/06/2016 |
4.16
|
100 | 3.83 | 4.16 | 4.16 | 0 | 0 | 0 | |
27/06/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
24/06/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
23/06/2016 |
3.83
|
100 | 3.49 | 3.83 | 3.83 | 0 | 0 | 0 | |
22/06/2016 |
3.49
|
100 | 3.21 | 3.49 | 3.49 | 0 | 0 | 0 | |
21/06/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
20/06/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
17/06/2016 |
3.21
|
100 | 2.93 | 3.21 | 3.21 | 0 | 0 | 0 | |
16/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
15/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
14/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
13/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
10/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
09/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
08/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
07/06/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
06/06/2016 |
2.93
|
200 | 2.70 | 2.93 | 2.93 | 0 | 0 | 0 | |
03/06/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
02/06/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
01/06/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
31/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
30/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
27/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
26/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
25/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
24/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
23/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
20/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
19/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
18/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
17/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
16/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
13/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
12/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
11/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
10/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
09/05/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
06/05/2016 |
2.70
|
1,000 | 2.48 | 2.70 | 2.70 | 0 | 0 | 0 | |
05/05/2016 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
04/05/2016 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |