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 | -1.43% | 100 | 0 | 0 |
6.70
7
6.70
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.70
7.70
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.70
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.70
|
12 tháng
(2023-09-26) |
1.45 | 26.50% | 275,400 | 0 | 0 |
5.45
9.20
6.70
|
24 tháng
(2022-10-03) |
-0.84 | -10.80% | 367,326 | 0 | 0 |
3.71
9.20
6.70
|
36 tháng
(2021-10-06) |
1.18 | 20.61% | 577,815 | 0 | 0.0 |
3.46
10.23
6.70
|
60 tháng
(2019-10-17) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
5.23
|
100 | 4.94 | 5.23 | 5.23 | 0 | 0 | 0 | |
28/04/2016 |
4.94
|
1,300 | 5.17 | 5.17 | 4.70 | 0 | 0 | 0 | |
27/04/2016 |
5.17
|
100 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
26/04/2016 |
5.41
|
100 | 5.17 | 5.41 | 5.41 | 0 | 0 | 0 | |
25/04/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
22/04/2016 |
5.17
|
200 | 5.17 | 5.23 | 5.17 | 0 | 0 | 0 | |
21/04/2016 |
5.17
|
200 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 | |
20/04/2016 |
5.41
|
200 | 5.35 | 5.41 | 5.35 | 0 | 0 | 0 | |
19/04/2016 |
5.35
|
500 | 5.29 | 5.35 | 5.29 | 0 | 0 | 0 | |
15/04/2016 |
5.29
|
400 | 5.29 | 5.29 | 5.17 | 0 | 0 | 0 | |
14/04/2016 |
5.29
|
400 | 5.17 | 5.29 | 5.23 | 0 | 0 | 0 | |
13/04/2016 |
5.17
|
400 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 | |
12/04/2016 |
5.23
|
200 | 5.06 | 5.23 | 5.17 | 0 | 0 | 0 | |
11/04/2016 |
5.06
|
1,600 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 | |
08/04/2016 |
5.06
|
31,000 | 5.00 | 5.06 | 4.94 | 0 | 0 | 0 | |
07/04/2016 |
5.00
|
5,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
06/04/2016 |
5.00
|
17,900 | 5.06 | 5.11 | 5.00 | 0 | 0 | 0 | |
05/04/2016 |
5.06
|
10,100 | 4.94 | 5.06 | 5.06 | 0 | 0 | 0 | |
04/04/2016 |
4.94
|
20,000 | 4.53 | 4.94 | 4.94 | 0 | 0 | 0 | |
01/04/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
31/03/2016 |
4.53
|
100 | 4.94 | 4.94 | 4.53 | 0 | 0 | 0 | |
30/03/2016 |
4.94
|
100 | 4.53 | 4.94 | 4.94 | 0 | 0 | 0 | |
29/03/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
28/03/2016 |
4.53
|
100 | 4.88 | 4.88 | 4.53 | 0 | 0 | 0 | |
25/03/2016 |
4.88
|
300 | 4.47 | 4.88 | 4.41 | 0 | 0 | 0 | |
24/03/2016 |
4.47
|
200 | 4.70 | 4.70 | 4.23 | 0 | 0 | 0 | |
23/03/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
22/03/2016 |
4.70
|
600 | 4.76 | 4.76 | 4.41 | 0 | 0 | 0 | |
21/03/2016 |
4.76
|
100 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 | |
18/03/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/03/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
16/03/2016 |
4.94
|
200 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 | |
15/03/2016 |
5.00
|
100 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 | |
14/03/2016 |
5.29
|
7,100 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 | |
11/03/2016 |
5.29
|
1,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
10/03/2016 |
5.29
|
3,000 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 | |
09/03/2016 |
5.29
|
1,200 | 5.35 | 5.35 | 5.29 | 0 | 0 | 0 | |
08/03/2016 |
5.35
|
100 | 5.29 | 5.35 | 5.35 | 0 | 0 | 0 | |
07/03/2016 |
5.29
|
2,500 | 5.29 | 5.29 | 5.11 | 0 | 0 | 0 | |
04/03/2016 |
5.29
|
500 | 5.11 | 5.29 | 5.06 | 0 | 0 | 0 | |
03/03/2016 |
5.11
|
1,000 | 5.29 | 5.35 | 5.11 | 0 | 0 | 0 | |
02/03/2016 |
5.29
|
100 | 5.23 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/03/2016 |
5.23
|
1,900 | 5.41 | 5.88 | 5.11 | 0 | 0 | 0 | |
29/02/2016 |
5.41
|
2,200 | 5.29 | 5.41 | 5.29 | 0 | 0 | 0 | |
26/02/2016 |
5.29
|
300 | 5.29 | 5.35 | 5.29 | 0 | 0 | 0 | |
25/02/2016 |
5.29
|
300 | 5.00 | 5.29 | 4.70 | 0 | 0 | 0 | |
24/02/2016 |
5.00
|
100 | 5.47 | 5.47 | 5.00 | 0 | 0 | 0 | |
23/02/2016 |
5.47
|
900 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 | |
22/02/2016 |
5.29
|
1,900 | 5.41 | 5.58 | 5.17 | 0 | 0 | 0 | |
19/02/2016: Cổ tức tiền mặt tỉ lệ: 5.1% | |||||||||
19/02/2016 |
5.41
|
100 | 5.28 | 5.41 | 5.41 | 0 | 0 | 0 | |
18/02/2016 |
5.28
|
3,000 | 5.56 | 5.56 | 5.12 | 0 | 0 | 0 | |
17/02/2016 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/02/2016 |
5.56
|
1,700 | 5.28 | 5.56 | 5.34 | 0 | 0 | 0 | |
15/02/2016 |
5.28
|
600 | 5.51 | 5.56 | 5.28 | 0 | 0 | 0 | |
05/02/2016 |
5.51
|
6,200 | 5.23 | 5.56 | 5.01 | 0 | 0 | 0 | |
04/02/2016 |
5.23
|
1,600 | 5.51 | 5.56 | 5.01 | 0 | 0 | 0 | |
03/02/2016 |
5.51
|
400 | 5.12 | 5.51 | 5.34 | 0 | 0 | 0 | |
02/02/2016 |
5.12
|
400 | 5.17 | 5.17 | 5.01 | 0 | 0 | 0 | |
01/02/2016 |
5.17
|
2,500 | 5.17 | 5.17 | 5.01 | 0 | 0 | 0 | |
29/01/2016 |
5.17
|
600 | 5.17 | 5.17 | 4.95 | 0 | 0 | 0 | |
28/01/2016 |
5.17
|
2,100 | 5.28 | 5.28 | 4.95 | 0 | 0 | 0 | |
27/01/2016 |
5.28
|
5,000 | 5.01 | 5.28 | 5.28 | 0 | 0 | 0 | |
26/01/2016 |
5.01
|
400 | 4.73 | 5.01 | 4.84 | 0 | 0 | 0 | |
25/01/2016 |
4.73
|
200 | 4.56 | 4.73 | 4.73 | 0 | 0 | 0 | |
22/01/2016 |
4.56
|
100 | 4.45 | 4.56 | 4.56 | 0 | 0 | 0 | |
21/01/2016 |
4.45
|
543 | 4.28 | 4.45 | 4.39 | 0 | 0 | 0 | |
20/01/2016 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
19/01/2016 |
4.28
|
500 | 4.51 | 4.51 | 4.28 | 0 | 0 | 0 | |
18/01/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
15/01/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
14/01/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
13/01/2016 |
4.51
|
100 | 5.01 | 5.01 | 4.51 | 0 | 0 | 0 | |
12/01/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
11/01/2016 |
5.01
|
2,000 | 4.67 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/01/2016 |
4.67
|
3,000 | 4.73 | 5.01 | 4.67 | 0 | 0 | 0 | |
07/01/2016 |
4.73
|
100 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 | |
06/01/2016 |
4.84
|
100 | 5.12 | 5.12 | 4.84 | 0 | 0 | 0 | |
05/01/2016 |
5.12
|
100 | 5.06 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/01/2016 |
5.06
|
100 | 5.01 | 5.06 | 5.06 | 0 | 0 | 0 | |
31/12/2015 |
5.01
|
200 | 4.56 | 5.01 | 4.95 | 0 | 0 | 0 | |
30/12/2015 |
4.56
|
800 | 4.67 | 4.90 | 4.56 | 0 | 0 | 0 | |
29/12/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
28/12/2015 |
4.67
|
100 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 | |
25/12/2015 |
4.95
|
200 | 4.95 | 4.95 | 4.78 | 0 | 0 | 0 | |
24/12/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/12/2015 |
4.95
|
100 | 4.84 | 4.95 | 4.95 | 0 | 0 | 0 | |
22/12/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/12/2015 |
4.84
|
200 | 4.78 | 5.12 | 4.84 | 0 | 0 | 0 | |
18/12/2015 |
4.78
|
2,800 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 | |
17/12/2015 |
5.06
|
200 | 4.90 | 5.06 | 5.01 | 0 | 0 | 0 | |
16/12/2015 |
4.90
|
2,600 | 4.95 | 5.40 | 4.67 | 0 | 0 | 0 | |
15/12/2015 |
4.95
|
1,200 | 4.78 | 5.01 | 4.67 | 0 | 0 | 0 | |
14/12/2015 |
4.78
|
1,700 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 | |
11/12/2015 |
4.73
|
1,000 | 5.01 | 5.01 | 4.73 | 0 | 0 | 0 | |
10/12/2015 |
5.01
|
4,600 | 4.84 | 5.01 | 4.78 | 0 | 0 | 0 | |
09/12/2015 |
4.84
|
1,000 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 | |
08/12/2015 |
4.95
|
1,700 | 4.84 | 5.23 | 4.67 | 0 | 0 | 0 | |
07/12/2015 |
4.84
|
200 | 4.73 | 4.84 | 4.78 | 0 | 0 | 0 | |
04/12/2015 |
4.73
|
500 | 5.01 | 5.01 | 4.73 | 0 | 0 | 0 | |
03/12/2015 |
5.01
|
100 | 4.62 | 5.01 | 5.01 | 0 | 0 | 0 |