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% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
20/09/2016 |
11.07
|
100 | 11.89 | 11.89 | 11.07 | 0 | 0 | 0 | |
19/09/2016 |
11.89
|
6 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
16/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
15/09/2016 |
11.89
|
2 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
14/09/2016 |
11.89
|
40 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
13/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
12/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
09/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
08/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
07/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
06/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
05/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
01/09/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
31/08/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
30/08/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
29/08/2016 |
11.89
|
100 | 10.84 | 11.89 | 11.89 | 0 | 0 | 0 | |
26/08/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
25/08/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
24/08/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
23/08/2016 |
10.84
|
300 | 11.18 | 12.27 | 10.50 | 0 | 0 | 0 | |
22/08/2016 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
19/08/2016 |
11.18
|
100 | 12.19 | 12.19 | 11.18 | 0 | 0 | 0 | |
18/08/2016 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
17/08/2016 |
12.19
|
12 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
16/08/2016 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
15/08/2016 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
12/08/2016 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
11/08/2016 |
12.19
|
540 | 11.18 | 12.27 | 12.19 | 0 | 0 | 0 | |
10/08/2016 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
09/08/2016 |
11.18
|
100 | 12.38 | 12.38 | 11.18 | 0 | 0 | 0 | |
08/08/2016 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
05/08/2016 |
12.38
|
5,400 | 12.91 | 12.91 | 11.63 | 0 | 0 | 0 | |
04/08/2016 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
03/08/2016 |
12.91
|
600 | 12.19 | 12.94 | 10.99 | 0 | 0 | 0 | |
02/08/2016 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
01/08/2016 |
12.19
|
100 | 11.48 | 12.19 | 12.19 | 0 | 0 | 0 | |
29/07/2016 |
11.48
|
2,200 | 10.47 | 11.48 | 9.45 | 0 | 0 | 0 | |
28/07/2016 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
27/07/2016 |
10.47
|
100 | 11.63 | 11.63 | 10.47 | 0 | 0 | 0 | |
26/07/2016 |
11.63
|
2,800 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
25/07/2016 |
11.63
|
4,600 | 11.82 | 11.82 | 11.63 | 0 | 0 | 0 | |
22/07/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
21/07/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
20/07/2016 |
11.82
|
100 | 13.09 | 13.09 | 11.82 | 0 | 0 | 0 | |
19/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
18/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
15/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
14/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
13/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
12/07/2016 |
13.09
|
600 | 11.93 | 13.09 | 10.77 | 0 | 0 | 0 | |
11/07/2016 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
08/07/2016 |
11.93
|
8,300 | 10.88 | 11.93 | 9.79 | 0 | 0 | 0 | |
07/07/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
06/07/2016 |
10.88
|
1,000 | 10.05 | 10.88 | 10.88 | 0 | 0 | 0 | |
05/07/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
04/07/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
01/07/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
30/06/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
29/06/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
28/06/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
27/06/2016 |
10.05
|
1,500 | 11.14 | 11.14 | 10.05 | 0 | 0 | 0 | |
24/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
23/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
22/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
21/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
20/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
17/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
16/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
15/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
14/06/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/06/2016 |
11.14
|
4,000 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
13/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
10/06/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
09/06/2016 |
11.14
|
3,100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
08/06/2016 |
11.14
|
30,700 | 11.07 | 11.14 | 11.07 | 0 | 0 | 0 | |
07/06/2016 |
11.07
|
200 | 10.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
06/06/2016 |
10.07
|
300 | 9.19 | 10.07 | 10.07 | 0 | 0 | 0 | |
03/06/2016 |
9.19
|
170 | 8.37 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/06/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
01/06/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
31/05/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/05/2016 |
8.37
|
100 | 7.64 | 8.37 | 8.37 | 0 | 0 | 0 | |
27/05/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/05/2016 |
7.64
|
300 | 8.49 | 9.33 | 7.64 | 0 | 0 | 0 | |
25/05/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
24/05/2016 |
8.49
|
1,020 | 9.41 | 10.33 | 8.49 | 0 | 0 | 0 | |
23/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
20/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
19/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
18/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
17/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
16/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
13/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
12/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
11/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
10/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
09/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
06/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
05/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
04/05/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |