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) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
28/04/2016 |
7.67
|
99 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
27/04/2016 |
7.67
|
1,400 | 7.01 | 7.67 | 7.01 | 1,000 | 0 | 0.0 | |
26/04/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
25/04/2016 |
7.01
|
2,200 | 7.01 | 7.01 | 7.01 | 2,200 | 0 | 0.0 | |
22/04/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/04/2016 |
7.01
|
3,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/04/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
19/04/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
15/04/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
14/04/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
13/04/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
12/04/2016 |
7.01
|
300 | 7.27 | 7.27 | 7.01 | 0 | 0 | 0 | |
11/04/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
08/04/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
07/04/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
06/04/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/04/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
04/04/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
01/04/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
31/03/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
30/03/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/03/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/03/2016 |
7.27
|
100 | 6.61 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/03/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/03/2016 |
6.61
|
22 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
23/03/2016 |
6.61
|
1,500 | 7.01 | 7.01 | 6.61 | 0 | 0 | 0 | |
22/03/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/03/2016 |
7.01
|
700 | 6.94 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/03/2016 |
6.94
|
3,322 | 7.47 | 7.47 | 6.94 | 0 | 0 | 0 | |
17/03/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/03/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/03/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/03/2016 |
7.47
|
2,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
11/03/2016 |
7.47
|
1,000 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 | |
10/03/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/03/2016 |
7.54
|
500 | 7.47 | 7.54 | 7.54 | 0 | 0 | 0 | |
08/03/2016 |
7.47
|
1,400 | 7.80 | 7.80 | 7.47 | 0 | 0 | 0 | |
07/03/2016 |
7.80
|
700 | 7.80 | 7.80 | 7.47 | 0 | 0 | 0 | |
04/03/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
03/03/2016 |
7.80
|
1,000 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 | |
02/03/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
01/03/2016 |
7.80
|
2,500 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 | |
29/02/2016 |
7.74
|
2,000 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 | |
26/02/2016 |
7.67
|
10 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
25/02/2016 |
7.67
|
1,310 | 7.54 | 7.67 | 7.60 | 0 | 0 | 0 | |
24/02/2016 |
7.54
|
1,500 | 7.80 | 7.80 | 7.54 | 0 | 0 | 0 | |
23/02/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/02/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
19/02/2016 |
7.80
|
436 | 7.54 | 7.87 | 7.80 | 100 | 0 | 0.0 | |
18/02/2016 |
7.54
|
100 | 7.93 | 7.93 | 7.54 | 0 | 100 | -0.0 | |
17/02/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
16/02/2016 |
7.93
|
3,100 | 7.47 | 7.93 | 7.93 | 0 | 0 | 0 | |
15/02/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
05/02/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
04/02/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
03/02/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
02/02/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
01/02/2016 |
7.47
|
2,300 | 7.47 | 7.47 | 7.47 | 0 | 2,300 | -0.0 | |
29/01/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/01/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/01/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
26/01/2016 |
7.47
|
1,000 | 7.27 | 7.47 | 7.47 | 0 | 0 | 0 | |
25/01/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/01/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
21/01/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
20/01/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
19/01/2016 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 100 | -0.0 | |
18/01/2016 |
7.27
|
25,000 | 7.67 | 7.67 | 7.27 | 0 | 0 | 0 | |
15/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
14/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
13/01/2016 |
7.67
|
3,500 | 7.93 | 7.93 | 7.67 | 0 | 0 | 0 | |
12/01/2016 |
7.93
|
2,100 | 7.67 | 7.93 | 7.67 | 0 | 0 | 0 | |
11/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
08/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
07/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
06/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
05/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
04/01/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
31/12/2015 |
7.67
|
25,000 | 7.60 | 7.67 | 7.67 | 0 | 0 | 0 | |
30/12/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
29/12/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/12/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
28/12/2015 |
7.60
|
2,200 | 8.11 | 8.11 | 7.60 | 0 | 0 | 0 | |
25/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
24/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
23/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
22/12/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
21/12/2015 |
8.11
|
3,800 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
18/12/2015 |
8.11
|
2,800 | 7.92 | 8.11 | 8.05 | 0 | 0 | 0 | |
17/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/12/2015 |
7.92
|
800 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
15/12/2015 |
7.92
|
1,400 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/12/2015 |
7.92
|
1,500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
10/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
09/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
08/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
04/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
03/12/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |