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 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
6 tháng
(2024-03-25) |
-28.80 | -9.99% | 100 | 0 | 0 |
259.40
288.20
259.40
|
12 tháng
(2023-09-26) |
21.10 | 8.85% | 700 | 0 | 0 |
238.30
288.20
259.40
|
24 tháng
(2022-10-03) |
184.50 | 246.33% | 140,700 | 0 | 0 |
72
288.20
259.40
|
36 tháng
(2021-10-06) |
215.40 | 489.55% | 398,854 | 0 | 0 |
29.10
288.20
259.40
|
60 tháng
(2019-10-17) |
252.17 | 3,486.47% | 1,682,949 | -27,200 | -0.2 |
3.80
288.20
259.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
20/09/2016 |
8.27
|
1,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
19/09/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
16/09/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
15/09/2016 |
8.27
|
1,600 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 | |
14/09/2016 |
8.27
|
2,300 | 7.99 | 8.27 | 8.13 | 0 | 0 | 0 | |
13/09/2016 |
7.99
|
4,400 | 7.50 | 8.06 | 7.99 | 0 | 0 | 0 | |
12/09/2016 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/09/2016 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/09/2016 |
7.50
|
300 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 | |
07/09/2016 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
06/09/2016 |
7.78
|
6,400 | 7.71 | 7.78 | 7.71 | 0 | 0 | 0 | |
05/09/2016 |
7.71
|
500 | 7.43 | 7.71 | 7.71 | 0 | 0 | 0 | |
01/09/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
31/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/08/2016 |
7.43
|
3,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/08/2016 |
7.43
|
4,000 | 7.57 | 7.57 | 7.43 | 0 | 0 | 0 | |
22/08/2016 |
7.57
|
1,200 | 7.43 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/08/2016 |
7.43
|
5,041 | 7.50 | 7.50 | 7.43 | 0 | 0 | 0 | |
18/08/2016 |
7.50
|
600 | 7.43 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
16/08/2016 |
7.43
|
700 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/08/2016 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
05/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
04/08/2016 |
7.43
|
2,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
03/08/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
02/08/2016 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
01/08/2016 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/07/2016 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
28/07/2016 |
7.43
|
300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/07/2016 |
7.43
|
800 | 7.43 | 7.50 | 7.36 | 0 | 0 | 0 | |
26/07/2016 |
7.43
|
300 | 7.30 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/07/2016 |
7.30
|
4,700 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 | |
22/07/2016 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
21/07/2016 |
7.64
|
100 | 7.99 | 7.99 | 7.64 | 0 | 0 | 0 | |
20/07/2016 |
7.99
|
4,100 | 8.20 | 8.27 | 7.99 | 0 | 0 | 0 | |
19/07/2016 |
8.20
|
4,300 | 7.99 | 8.20 | 7.99 | 0 | 0 | 0 | |
18/07/2016 |
7.99
|
2,200 | 7.99 | 8.20 | 7.99 | 0 | 0 | 0 | |
15/07/2016 |
7.99
|
3,600 | 8.06 | 8.34 | 7.99 | 0 | 0 | 0 | |
14/07/2016 |
8.06
|
1,800 | 8.34 | 8.48 | 8.06 | 0 | 0 | 0 | |
13/07/2016 |
8.34
|
500 | 8.27 | 8.48 | 8.06 | 0 | 0 | 0 | |
12/07/2016 |
8.27
|
8,300 | 8.55 | 8.55 | 8.27 | 0 | 0 | 0 | |
11/07/2016 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/07/2016 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
07/07/2016 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
06/07/2016 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
05/07/2016 |
8.55
|
100 | 8.48 | 8.55 | 8.55 | 0 | 0 | 0 | |
04/07/2016 |
8.48
|
100 | 8.20 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/07/2016 |
8.20
|
5,200 | 8.55 | 8.55 | 8.20 | 0 | 0 | 0 | |
30/06/2016 |
8.55
|
100 | 8.41 | 8.55 | 8.55 | 0 | 0 | 0 | |
29/06/2016 |
8.41
|
100 | 8.20 | 8.41 | 8.41 | 0 | 0 | 0 | |
28/06/2016 |
8.20
|
100 | 7.99 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/06/2016 |
7.99
|
200 | 8.27 | 8.27 | 7.99 | 0 | 0 | 0 | |
24/06/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
23/06/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
22/06/2016 |
8.27
|
5,100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
21/06/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
20/06/2016 |
8.27
|
5,800 | 8.68 | 8.68 | 8.27 | 0 | 0 | 0 | |
17/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
16/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
15/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
14/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
13/06/2016 |
8.68
|
200 | 8.62 | 8.68 | 8.62 | 0 | 0 | 0 | |
10/06/2016 |
8.62
|
100 | 8.55 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/06/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
09/06/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/06/2016 |
8.55
|
300 | 8.42 | 8.55 | 8.12 | 0 | 0 | 0 | |
07/06/2016 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
06/06/2016 |
8.42
|
13,055 | 8.30 | 8.61 | 8.30 | 1,100 | 0 | 0.0 | |
03/06/2016 |
8.30
|
5,900 | 8.12 | 8.61 | 8.12 | 300 | 0 | 0.0 | |
02/06/2016 |
8.12
|
7,100 | 8.91 | 8.91 | 8.12 | 0 | 0 | 0 | |
01/06/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
31/05/2016 |
8.91
|
100 | 8.12 | 8.91 | 8.91 | 0 | 0 | 0 | |
30/05/2016 |
8.12
|
1,600 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 | |
27/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
25/05/2016 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
24/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
23/05/2016 |
8.30
|
3,900 | 8.73 | 8.73 | 7.87 | 0 | 0 | 0 | |
20/05/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
19/05/2016 |
8.73
|
100 | 8.30 | 8.73 | 8.73 | 0 | 0 | 0 | |
18/05/2016 |
8.30
|
500 | 8.61 | 8.61 | 8.30 | 0 | 0 | 0 | |
17/05/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/05/2016 |
8.61
|
2,100 | 8.24 | 8.61 | 8.12 | 0 | 0 | 0 | |
13/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
11/05/2016 |
8.24
|
3,500 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 | |
10/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
09/05/2016 |
8.30
|
300 | 9.16 | 9.16 | 8.30 | 0 | 0 | 0 | |
06/05/2016 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
05/05/2016 |
9.16
|
100 | 8.61 | 9.16 | 9.16 | 0 | 0 | 0 | |
04/05/2016 |
8.61
|
100 | 7.87 | 8.61 | 8.61 | 0 | 0 | 0 |