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% | 0 | 0 | 0 |
9
9
9
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
9
9
9
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
9
9
9
|
6 tháng
(2024-03-25) |
1.10 | 13.92% | 401 | 0 | 0 |
7.90
9.10
9
|
12 tháng
(2023-09-25) |
-6 | -40% | 150,301 | 0 | 0 |
6
15
9
|
24 tháng
(2022-09-30) |
-4.80 | -34.78% | 184,204 | 0 | -0.0 |
6
19.80
9
|
36 tháng
(2021-10-05) |
-10 | -52.63% | 372,375 | 0 | -0.0 |
6
20
9
|
60 tháng
(2019-10-16) |
-13.10 | -59.28% | 1,107,812 | 0 | -0.0 |
6
24.10
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
12.04
|
200 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
19/09/2016 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
16/09/2016 |
11.45
|
2,200 | 9.85 | 11.54 | 9.85 | 0 | 0 | 0 | |
15/09/2016 |
11.79
|
3,800 | 11.54 | 11.79 | 11.45 | 0 | 0 | 0 | |
14/09/2016 |
11.71
|
200 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
13/09/2016 |
12.55
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
12/09/2016 |
12.55
|
1,900 | 11.45 | 12.55 | 11.37 | 0 | 0 | 0 | |
09/09/2016 |
11.45
|
200 | 10.36 | 11.45 | 10.36 | 0 | 0 | 0 | |
08/09/2016 |
12.04
|
5,800 | 12.13 | 12.13 | 12.04 | 0 | 0 | 0 | |
07/09/2016 |
12.04
|
2,200 | 12.13 | 12.13 | 12.04 | 0 | 0 | 0 | |
06/09/2016 |
12.30
|
400 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
05/09/2016 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
01/09/2016 |
12.63
|
500 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
31/08/2016 |
12.63
|
800 | 12.38 | 12.63 | 12.38 | 0 | 0 | 0 | |
30/08/2016 |
13.05
|
10,000 | 12.72 | 13.73 | 12.72 | 0 | 0 | 0 | |
29/08/2016 |
12.72
|
1,000 | 12.63 | 12.72 | 12.63 | 0 | 0 | 0 | |
26/08/2016 |
12.13
|
3,600 | 12.21 | 12.63 | 12.13 | 0 | 0 | 0 | |
25/08/2016 |
12.63
|
6,500 | 12.13 | 12.63 | 12.04 | 0 | 0 | 0 | |
24/08/2016 |
12.97
|
16,400 | 11.71 | 12.97 | 11.71 | 0 | 0 | 0 | |
23/08/2016 |
12.63
|
600 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
22/08/2016 |
13.90
|
12,800 | 12.13 | 13.90 | 11.79 | 0 | 0 | 0 | |
19/08/2016 |
12.21
|
25,900 | 11.29 | 12.63 | 11.29 | 0 | 0 | 0 | |
18/08/2016 |
11.45
|
2,300 | 11.29 | 11.54 | 11.29 | 0 | 0 | 0 | |
17/08/2016 |
11.29
|
2,200 | 11.62 | 11.62 | 11.29 | 0 | 0 | 0 | |
16/08/2016 |
11.54
|
6,300 | 11.37 | 11.62 | 11.37 | 0 | 0 | 0 | |
15/08/2016 |
11.79
|
6,300 | 11.29 | 11.79 | 11.20 | 0 | 0 | 0 | |
12/08/2016 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
11/08/2016 |
12.80
|
300 | 9.69 | 12.80 | 9.69 | 0 | 0 | 0 | |
10/08/2016 |
11.20
|
1,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
09/08/2016 |
11.12
|
11,600 | 11.20 | 11.37 | 11.12 | 0 | 0 | 0 | |
08/08/2016 |
10.95
|
200 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
05/08/2016 |
10.95
|
300 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
04/08/2016 |
11.79
|
17,000 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
03/08/2016 |
11.79
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
02/08/2016 |
11.79
|
8,700 | 12.21 | 12.21 | 11.79 | 0 | 0 | 0 | |
01/08/2016 |
12.63
|
1,500 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
29/07/2016 |
13.05
|
700 | 11.20 | 13.05 | 11.20 | 0 | 0 | 0 | |
28/07/2016 |
13.05
|
4,000 | 13.05 | 13.14 | 13.05 | 0 | 0 | 0 | |
27/07/2016 |
13.47
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
26/07/2016 |
13.47
|
13,000 | 13.05 | 13.47 | 13.05 | 0 | 0 | 0 | |
25/07/2016 |
13.05
|
29,000 | 14.99 | 14.99 | 12.89 | 0 | 0 | 0 | |
22/07/2016 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
21/07/2016 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
20/07/2016 |
13.31
|
10,100 | 13.39 | 13.39 | 13.31 | 0 | 0 | 0 | |
19/07/2016 |
13.39
|
37,300 | 13.47 | 13.47 | 13.31 | 0 | 0 | 0 | |
18/07/2016 |
13.39
|
43,600 | 13.05 | 13.73 | 13.05 | 0 | 0 | 0 | |
15/07/2016 |
13.90
|
400 | 12.63 | 13.90 | 12.63 | 0 | 0 | 0 | |
14/07/2016 |
12.72
|
6,100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
13/07/2016 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
12/07/2016 |
13.05
|
14,600 | 12.63 | 13.05 | 12.63 | 0 | 0 | 0 | |
11/07/2016 |
12.63
|
7,205 | 13.39 | 13.39 | 12.38 | 0 | 0 | 0 | |
08/07/2016 |
12.21
|
20,700 | 11.96 | 12.63 | 11.96 | 0 | 0 | 0 | |
07/07/2016 |
12.63
|
17,200 | 11.79 | 12.63 | 11.79 | 0 | 0 | 0 | |
06/07/2016 |
12.63
|
6,100 | 11.37 | 12.63 | 11.37 | 0 | 0 | 0 | |
05/07/2016 |
12.63
|
30,800 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
04/07/2016 |
13.47
|
21,700 | 11.62 | 13.90 | 11.62 | 0 | 0 | 0 | |
01/07/2016 |
13.90
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
30/06/2016 |
13.90
|
17,200 | 10.44 | 13.90 | 10.44 | 0 | 0 | 0 | |
29/06/2016 |
12.21
|
29,100 | 9.26 | 12.38 | 9.26 | 0 | 0 | 0 | |
28/06/2016 |
10.95
|
300 | 10.53 | 10.95 | 10.53 | 0 | 0 | 0 | |
27/06/2016 |
12.21
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
24/06/2016 |
12.21
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
23/06/2016 |
12.21
|
3,100 | 10.61 | 12.21 | 10.61 | 0 | 0 | 0 | |
22/06/2016 |
10.27
|
31,100 | 12.21 | 12.21 | 10.27 | 0 | 0 | 0 | |
21/06/2016 |
12.63
|
21,000 | 10.19 | 12.63 | 10.19 | 0 | 0 | 0 | |
20/06/2016 |
12.38
|
8,100 | 11.79 | 12.38 | 10.95 | 0 | 0 | 0 | |
17/06/2016 |
12.63
|
1,100 | 9.94 | 12.63 | 9.94 | 0 | 0 | 0 | |
16/06/2016 |
10.95
|
7,400 | 10.11 | 12.63 | 10.11 | 0 | 0 | 0 | |
15/06/2016 |
12.21
|
1,300 | 10.11 | 12.21 | 10.11 | 0 | 0 | 0 | |
14/06/2016 |
12.46
|
1,400 | 10.53 | 12.46 | 10.53 | 0 | 0 | 0 | |
13/06/2016 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
10/06/2016 |
11.79
|
630 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
09/06/2016 |
10.95
|
10 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
08/06/2016 |
10.95
|
2,700 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
07/06/2016 |
11.37
|
900 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
06/06/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
06/06/2016 |
11.20
|
3,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
03/06/2016 |
11.03
|
6,800 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
02/06/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
01/06/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
31/05/2016 |
11.20
|
5,600 | 11.11 | 11.20 | 11.11 | 0 | 0 | 0 | |
30/05/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
27/05/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
26/05/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
25/05/2016 |
11.20
|
500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
24/05/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
23/05/2016 |
12.26
|
100 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
20/05/2016 |
11.11
|
2,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
19/05/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
18/05/2016 |
11.11
|
3,300 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
17/05/2016 |
11.11
|
3,100 | 10.71 | 11.11 | 10.71 | 0 | 0 | 0 | |
16/05/2016 |
11.03
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
13/05/2016 |
11.03
|
1,200 | 10.62 | 11.03 | 10.62 | 0 | 0 | 0 | |
12/05/2016 |
11.44
|
2,520 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
11/05/2016 |
11.85
|
200 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
10/05/2016 |
12.18
|
30,400 | 11.44 | 12.26 | 11.44 | 0 | 0 | 0 | |
09/05/2016 |
12.26
|
1,000 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
06/05/2016 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
05/05/2016 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
04/05/2016 |
12.50
|
5,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
29/04/2016 |
12.42
|
2,200 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |