Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
20/09/2016 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
19/09/2016 |
9.42
|
100 | 9.33 | 9.42 | 9.42 | 100 | 0 | 0.0 | |
16/09/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/09/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/09/2016 |
9.33
|
500 | 9.51 | 9.51 | 9.07 | 100 | 0 | 0.0 | |
13/09/2016 |
9.51
|
1,000 | 9.33 | 9.60 | 9.51 | 100 | 0 | 0.0 | |
12/09/2016 |
9.33
|
200 | 9.33 | 9.33 | 9.07 | 100 | 0 | 0.0 | |
09/09/2016 |
9.33
|
100 | 9.24 | 9.33 | 9.33 | 100 | 0 | 0.0 | |
08/09/2016 |
9.24
|
5,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
07/09/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
06/09/2016 |
9.24
|
4,600 | 9.33 | 9.33 | 8.98 | 0 | 0 | 0 | |
05/09/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/09/2016 |
9.33
|
800 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
31/08/2016 |
9.33
|
1,100 | 9.16 | 9.33 | 8.98 | 100 | 0 | 0.0 | |
30/08/2016 |
9.16
|
2,100 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 | |
29/08/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
26/08/2016 |
9.24
|
3,000 | 9.33 | 9.33 | 9.07 | 0 | 0 | 0 | |
25/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/08/2016 |
9.33
|
2,900 | 9.51 | 9.78 | 9.33 | 0 | 0 | 0 | |
23/08/2016 |
9.51
|
3,300 | 9.51 | 9.78 | 9.33 | 100 | 0 | 0.0 | |
22/08/2016 |
9.51
|
2,600 | 9.33 | 9.51 | 9.33 | 0 | 0 | 0 | |
19/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/08/2016 |
9.33
|
200 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 | |
17/08/2016 |
9.42
|
100 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 | |
16/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
15/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
12/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
11/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
10/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
09/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
08/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
05/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
04/08/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
03/08/2016 |
9.51
|
2,500 | 9.33 | 9.51 | 8.98 | 200 | 0 | 0.0 | |
02/08/2016 |
9.33
|
4,000 | 9.42 | 9.42 | 9.07 | 100 | 0 | 0.0 | |
01/08/2016 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
29/07/2016 |
9.42
|
14,500 | 9.51 | 9.60 | 9.24 | 0 | 0 | 0 | |
28/07/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
27/07/2016 |
9.51
|
3,000 | 9.60 | 9.60 | 9.07 | 100 | 0 | 0.0 | |
26/07/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
25/07/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
22/07/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/07/2016 |
9.60
|
200 | 9.78 | 9.78 | 9.60 | 0 | 0 | 0 | |
20/07/2016 |
9.78
|
1,300 | 9.60 | 9.78 | 8.98 | 100 | 0 | 0.0 | |
19/07/2016 |
9.60
|
500 | 9.69 | 9.69 | 9.07 | 100 | 0 | 0.0 | |
18/07/2016 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
15/07/2016 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
14/07/2016 |
9.69
|
400 | 10.76 | 10.76 | 9.69 | 0 | 0 | 0 | |
13/07/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
12/07/2016 |
10.76
|
1,900 | 9.78 | 10.76 | 9.33 | 200 | 0 | 0.0 | |
11/07/2016 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
08/07/2016 |
9.78
|
3,200 | 9.42 | 9.78 | 9.42 | 200 | 0 | 0.0 | |
07/07/2016 |
9.42
|
1,900 | 9.24 | 9.42 | 9.24 | 100 | 0 | 0.0 | |
06/07/2016 |
9.24
|
1,200 | 9.42 | 9.42 | 8.98 | 100 | 0 | 0.0 | |
05/07/2016 |
9.42
|
8,420 | 9.33 | 9.42 | 8.89 | 100 | 0 | 0.0 | |
04/07/2016 |
9.33
|
200 | 9.33 | 9.78 | 9.33 | 100 | 0 | 0.0 | |
01/07/2016 |
9.33
|
200 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/06/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/06/2016 |
9.33
|
100 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 | |
28/06/2016 |
9.42
|
400 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 | |
27/06/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
24/06/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
23/06/2016 |
9.51
|
100 | 9.33 | 9.51 | 9.51 | 100 | 0 | 0.0 | |
22/06/2016 |
9.33
|
2,700 | 9.24 | 9.42 | 9.24 | 0 | 0 | 0 | |
21/06/2016 |
9.24
|
1,700 | 9.78 | 9.78 | 9.24 | 0 | 0 | 0 | |
20/06/2016 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
17/06/2016 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
16/06/2016 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
15/06/2016 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
14/06/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/06/2016 |
9.78
|
400 | 9.96 | 9.96 | 9.78 | 0 | 0 | 0 | |
13/06/2016 |
9.96
|
17,500 | 9.72 | 9.96 | 9.80 | 100 | 0 | 0.0 | |
10/06/2016 |
9.72
|
16,900 | 9.41 | 9.72 | 9.64 | 0 | 0 | 0 | |
09/06/2016 |
9.41
|
1,000 | 9.41 | 9.49 | 9.41 | 0 | 0 | 0 | |
08/06/2016 |
9.41
|
10,600 | 9.80 | 9.80 | 9.41 | 0 | 0 | 0 | |
07/06/2016 |
9.80
|
19,956 | 9.41 | 10.19 | 9.41 | 100 | 0 | 0.0 | |
06/06/2016 |
9.41
|
1,800 | 9.64 | 9.64 | 9.41 | 0 | 0 | 0 | |
03/06/2016 |
9.64
|
9,700 | 9.56 | 9.64 | 9.41 | 0 | 0 | 0 | |
02/06/2016 |
9.56
|
10,300 | 9.33 | 9.56 | 9.17 | 0 | 0 | 0 | |
01/06/2016 |
9.33
|
500 | 9.41 | 9.41 | 9.33 | 0 | 0 | 0 | |
31/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
30/05/2016 |
9.41
|
100 | 9.09 | 9.41 | 9.41 | 100 | 0 | 0.0 | |
27/05/2016 |
9.09
|
8,000 | 9.72 | 9.72 | 8.94 | 0 | 0 | 0 | |
26/05/2016 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
25/05/2016 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
24/05/2016 |
9.72
|
4,700 | 9.17 | 10.03 | 9.25 | 100 | 0 | 0.0 | |
23/05/2016 |
9.17
|
5,000 | 8.86 | 9.17 | 8.94 | 0 | 0 | 0 | |
20/05/2016 |
8.86
|
1,200 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
19/05/2016 |
8.86
|
3,718 | 8.62 | 8.86 | 8.78 | 0 | 1,400 | -0.0 | |
18/05/2016 |
8.62
|
2,600 | 8.31 | 8.62 | 8.39 | 0 | 1,700 | -0.0 | |
17/05/2016 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
16/05/2016 |
8.31
|
4,900 | 8.23 | 8.31 | 8.31 | 0 | 3,000 | -0.0 | |
13/05/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
12/05/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
11/05/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
10/05/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
09/05/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
06/05/2016 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 200 | -0.0 | |
05/05/2016 |
8.23
|
200 | 8.07 | 8.23 | 8.23 | 0 | 0 | 0 | |
04/05/2016 |
8.07
|
4,300 | 8.31 | 8.31 | 8.07 | 0 | 2,300 | -0.0 |