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 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.98
|
5,700 | 5.98 | 6.03 | 5.98 | 0 | 0 | 0 | |
20/09/2016 |
5.98
|
500 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
19/09/2016 |
5.98
|
128 | 5.84 | 5.98 | 5.98 | 0 | 0 | 0 | |
16/09/2016 |
5.84
|
100 | 6.03 | 6.03 | 5.84 | 0 | 0 | 0 | |
15/09/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
14/09/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
13/09/2016 |
6.03
|
52,334 | 5.93 | 6.03 | 5.93 | 0 | 0 | 0 | |
12/09/2016 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
09/09/2016 |
5.93
|
300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
08/09/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
07/09/2016 |
5.93
|
2,271 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 | |
06/09/2016 |
5.93
|
809 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
05/09/2016 |
5.93
|
2,400 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/09/2016 |
5.93
|
691 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
31/08/2016 |
5.93
|
3,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
30/08/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
29/08/2016 |
5.93
|
600 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
26/08/2016 |
5.93
|
3,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
25/08/2016 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
24/08/2016 |
5.93
|
6,100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
23/08/2016 |
5.93
|
3,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
22/08/2016 |
5.93
|
100 | 5.89 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/08/2016 |
5.89
|
300 | 5.71 | 5.89 | 5.89 | 0 | 0 | 0 | |
18/08/2016 |
5.71
|
300 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 | |
17/08/2016 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
16/08/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/08/2016 |
5.93
|
100 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 | |
12/08/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
11/08/2016 |
6.03
|
12,100 | 5.89 | 6.03 | 5.71 | 0 | 0 | 0 | |
10/08/2016 |
5.89
|
800 | 5.93 | 5.93 | 5.89 | 0 | 0 | 0 | |
09/08/2016 |
5.93
|
2,300 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 | |
08/08/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
05/08/2016 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
04/08/2016 |
5.93
|
1,000 | 5.89 | 5.93 | 5.93 | 0 | 0 | 0 | |
03/08/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
02/08/2016 |
5.89
|
300 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 | |
01/08/2016 |
6.03
|
7,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/07/2016 |
6.03
|
1,300 | 6.03 | 6.03 | 5.98 | 0 | 0 | 0 | |
28/07/2016 |
6.03
|
5,976 | 6.07 | 6.07 | 5.52 | 0 | 0 | 0 | |
27/07/2016 |
6.07
|
100 | 6.12 | 6.12 | 6.07 | 0 | 0 | 0 | |
26/07/2016 |
6.12
|
1,300 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
25/07/2016 |
6.12
|
400 | 6.21 | 6.21 | 5.75 | 0 | 0 | 0 | |
22/07/2016: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
22/07/2016 |
6.21
|
1,300 | 6.07 | 6.30 | 6.21 | 0 | 0 | 0 | |
21/07/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
20/07/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
19/07/2016 |
6.07
|
2,500 | 6.07 | 6.12 | 6.07 | 0 | 0 | 0 | |
18/07/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/07/2016 |
6.07
|
2,300 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
14/07/2016 |
6.07
|
2,400 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 | |
13/07/2016 |
5.98
|
2,200 | 5.98 | 6.03 | 5.98 | 0 | 0 | 0 | |
12/07/2016 |
5.98
|
3,900 | 6.12 | 6.16 | 5.89 | 0 | 0 | 0 | |
11/07/2016 |
6.12
|
1,503 | 6.07 | 6.12 | 6.03 | 0 | 0 | 0 | |
08/07/2016 |
6.07
|
2,200 | 6.12 | 6.12 | 5.80 | 0 | 0 | 0 | |
07/07/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
06/07/2016 |
6.12
|
5,900 | 6.25 | 6.25 | 5.80 | 0 | 0 | 0 | |
05/07/2016 |
6.25
|
2,100 | 6.12 | 6.25 | 5.58 | 0 | 0 | 0 | |
04/07/2016 |
6.12
|
297 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 | |
01/07/2016 |
6.20
|
57 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
30/06/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
29/06/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/06/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/06/2016 |
6.20
|
2,100 | 6.25 | 6.25 | 5.80 | 0 | 0 | 0 | |
24/06/2016 |
6.25
|
1,100 | 6.25 | 6.25 | 5.80 | 0 | 0 | 0 | |
23/06/2016 |
6.25
|
4,700 | 6.25 | 6.25 | 5.80 | 0 | 0 | 0 | |
22/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
20/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
16/06/2016 |
6.25
|
2,400 | 6.20 | 6.25 | 5.80 | 0 | 0 | 0 | |
15/06/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
14/06/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/06/2016 |
6.20
|
1,000 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 | |
10/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/06/2016 |
6.25
|
1,000 | 6.25 | 6.25 | 5.80 | 0 | 0 | 0 | |
08/06/2016 |
6.25
|
800 | 6.16 | 6.25 | 5.80 | 0 | 0 | 0 | |
07/06/2016 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
06/06/2016 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
03/06/2016 |
6.16
|
1,453 | 6.03 | 6.16 | 5.80 | 0 | 0 | 0 | |
02/06/2016 |
6.03
|
400 | 5.85 | 6.03 | 5.71 | 0 | 0 | 0 | |
01/06/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
31/05/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
30/05/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
27/05/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
26/05/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
25/05/2016 |
5.85
|
500 | 6.47 | 6.47 | 5.85 | 0 | 0 | 0 | |
24/05/2016 |
6.47
|
100 | 6.25 | 6.47 | 6.47 | 0 | 0 | 0 | |
23/05/2016 |
6.25
|
100 | 5.80 | 6.25 | 6.25 | 0 | 0 | 0 | |
20/05/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
19/05/2016 |
5.80
|
1,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
18/05/2016 |
5.80
|
200 | 5.58 | 5.80 | 5.04 | 0 | 0 | 0 | |
17/05/2016 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
16/05/2016 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
13/05/2016 |
5.58
|
400 | 5.49 | 5.58 | 5.58 | 0 | 0 | 0 | |
12/05/2016 |
5.49
|
1,000 | 5.80 | 5.80 | 5.49 | 0 | 0 | 0 | |
11/05/2016 |
5.80
|
500 | 5.80 | 5.80 | 5.76 | 0 | 0 | 0 | |
10/05/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
09/05/2016 |
5.80
|
68 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
06/05/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
05/05/2016 |
5.80
|
54 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
04/05/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |