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 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
3.72
|
330 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
26/04/2016 |
3.72
|
1,160 | 3.60 | 3.72 | 3.57 | 0 | 0 | 0 | |
25/04/2016 |
3.60
|
2,040 | 3.53 | 3.64 | 3.60 | 0 | 0 | 0 | |
22/04/2016 |
3.53
|
800 | 3.68 | 3.72 | 3.53 | 0 | 20 | -0.0 | |
21/04/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
20/04/2016 |
3.68
|
4,010 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 | |
19/04/2016 |
3.72
|
5,350 | 3.53 | 3.75 | 3.68 | 0 | 0 | 0 | |
15/04/2016 |
3.53
|
1,340 | 3.53 | 3.72 | 3.53 | 0 | 0 | 0 | |
14/04/2016 |
3.53
|
4,970 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
13/04/2016 |
3.53
|
150 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
12/04/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/04/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
08/04/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/04/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
06/04/2016 |
3.53
|
410 | 3.34 | 3.53 | 3.53 | 0 | 0 | 0 | |
05/04/2016 |
3.34
|
3,880 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 | |
04/04/2016 |
3.49
|
8,020 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 | |
01/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
31/03/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
30/03/2016 |
3.49
|
30 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
29/03/2016 |
3.53
|
110 | 3.49 | 3.53 | 3.34 | 0 | 0 | 0 | |
28/03/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
25/03/2016 |
3.49
|
560 | 3.42 | 3.49 | 3.42 | 500 | 0 | 0.0 | |
24/03/2016 |
3.42
|
2,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
23/03/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
22/03/2016 |
3.42
|
690 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
21/03/2016 |
3.46
|
2,340 | 3.42 | 3.46 | 3.34 | 0 | 0 | 0 | |
18/03/2016 |
3.42
|
1,420 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
17/03/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
16/03/2016 |
3.46
|
4,000 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 | |
15/03/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
14/03/2016 |
3.38
|
1,030 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 | |
11/03/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
10/03/2016 |
3.42
|
50 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
09/03/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
08/03/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
07/03/2016 |
3.46
|
2,020 | 3.46 | 3.46 | 3.31 | 1,500 | 2,010 | -0.0 | |
04/03/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
03/03/2016 |
3.46
|
60 | 3.42 | 3.46 | 3.27 | 0 | 0 | 0 | |
02/03/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
01/03/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
29/02/2016 |
3.42
|
8,000 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 | |
26/02/2016 |
3.42
|
2,320 | 3.38 | 3.42 | 3.34 | 0 | 0 | 0 | |
25/02/2016 |
3.38
|
1,160 | 3.46 | 3.46 | 3.23 | 0 | 1,100 | -0.0 | |
24/02/2016 |
3.46
|
110 | 3.57 | 3.57 | 3.34 | 0 | 0 | 0 | |
23/02/2016 |
3.57
|
200 | 3.34 | 3.57 | 3.42 | 0 | 0 | 0 | |
22/02/2016 |
3.34
|
1,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
19/02/2016 |
3.34
|
2,790 | 3.31 | 3.34 | 3.23 | 1,000 | 1,000 | 0 | |
18/02/2016 |
3.31
|
1,740 | 3.53 | 3.53 | 3.31 | 100 | 0 | 0.0 | |
17/02/2016 |
3.53
|
8,360 | 3.57 | 3.57 | 3.34 | 100 | 0 | 0.0 | |
16/02/2016 |
3.57
|
70 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 | |
15/02/2016 |
3.57
|
410 | 3.64 | 3.64 | 3.42 | 100 | 0 | 0.0 | |
05/02/2016 |
3.64
|
30 | 3.42 | 3.64 | 3.64 | 0 | 0 | 0 | |
04/02/2016 |
3.42
|
60 | 3.31 | 3.42 | 3.34 | 0 | 0 | 0 | |
03/02/2016 |
3.31
|
200 | 3.42 | 3.42 | 3.31 | 0 | 0 | 0 | |
02/02/2016 |
3.42
|
10 | 3.31 | 3.42 | 3.42 | 0 | 0 | 0 | |
01/02/2016 |
3.31
|
1,990 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 | |
29/01/2016 |
3.38
|
1,860 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 | |
28/01/2016 |
3.42
|
20 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
27/01/2016 |
3.46
|
30 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 | |
26/01/2016 |
3.46
|
110 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 | |
25/01/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/01/2016 |
3.42
|
13,700 | 3.31 | 3.42 | 3.42 | 0 | 0 | 0 | |
22/01/2016 |
3.31
|
15,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
21/01/2016 |
3.31
|
1,810 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 | |
20/01/2016 |
3.31
|
140 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/01/2016 |
3.31
|
210 | 3.24 | 3.45 | 3.31 | 0 | 0 | 0 | |
18/01/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
15/01/2016 |
3.24
|
3,100 | 3.34 | 3.34 | 3.20 | 2,100 | 0 | 0.0 | |
14/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
13/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
12/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
08/01/2016 |
3.34
|
980 | 3.34 | 3.34 | 3.13 | 0 | 0 | 0 | |
07/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
06/01/2016 |
3.34
|
150 | 3.34 | 3.34 | 3.34 | 150 | 0 | 0.0 | |
05/01/2016 |
3.34
|
1,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
04/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
31/12/2015 |
3.34
|
10 | 3.31 | 3.34 | 3.34 | 0 | 0 | 0 | |
30/12/2015 |
3.31
|
320 | 3.31 | 3.31 | 3.13 | 0 | 100 | -0.0 | |
29/12/2015 |
3.31
|
110 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
28/12/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
25/12/2015 |
3.34
|
70 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 | |
24/12/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
23/12/2015 |
3.34
|
60 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
22/12/2015 |
3.34
|
70 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 | |
21/12/2015 |
3.27
|
690 | 3.27 | 3.27 | 3.27 | 600 | 0 | 0.0 | |
18/12/2015 |
3.27
|
600 | 3.27 | 3.27 | 3.27 | 380 | 0 | 0.0 | |
17/12/2015 |
3.27
|
380 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
16/12/2015 |
3.27
|
270 | 3.34 | 3.34 | 3.17 | 20 | 0 | 0.0 | |
15/12/2015 |
3.34
|
380 | 3.31 | 3.34 | 3.10 | 0 | 0 | 0 | |
14/12/2015 |
3.31
|
10,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
11/12/2015 |
3.31
|
5,000 | 3.31 | 3.31 | 3.31 | 5,000 | 0 | 0.0 | |
10/12/2015 |
3.31
|
8,010 | 3.17 | 3.31 | 3.27 | 0 | 0 | 0 | |
09/12/2015 |
3.17
|
2,000 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 | |
08/12/2015 |
3.27
|
3,630 | 3.27 | 3.31 | 3.13 | 0 | 2,630 | -0.0 | |
07/12/2015 |
3.27
|
1,460 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 | |
04/12/2015 |
3.31
|
10 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 | |
03/12/2015 |
3.10
|
10,050 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 | |
02/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
01/12/2015 |
3.31
|
1,000 | 3.34 | 3.34 | 3.27 | 0 | 1,000 | -0.0 |