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) |
-0.70 | -9.33% | 11,892,900 | 0 | 0 |
6.60
7.70
6.70
|
2 tháng
(2024-07-22) |
-0.90 | -11.69% | 36,792,000 | 5,500 | 2.7 |
6.60
9.30
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.33% | 55,107,800 | -705,300 | -2.4 |
6.60
9.30
6.70
|
6 tháng
(2024-03-25) |
1.10 | 19.30% | 104,623,622 | -38,800 | 2.7 |
5.30
9.30
6.70
|
12 tháng
(2023-09-26) |
0.10 | 1.49% | 155,154,317 | -35,500 | 2.8 |
4.80
9.30
6.70
|
24 tháng
(2022-10-03) |
-5.10 | -42.86% | 238,902,383 | 57,300 | 3.5 |
4.80
12.20
6.70
|
36 tháng
(2021-10-06) |
-34.30 | -83.45% | 275,888,823 | 50,800 | 3.3 |
4.80
46.30
6.70
|
60 tháng
(2019-10-17) |
-16.40 | -70.69% | 303,130,797 | 57,700 | 3.4 |
4.80
109.80
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
7.29
|
100 | 6.54 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
26/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
22/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
21/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
20/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
19/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
15/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
14/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
13/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
12/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
11/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/04/2016 |
6.54
|
100 | 7.67 | 7.67 | 6.54 | 0 | 0 | 0 | |
06/04/2016 |
7.67
|
20 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
05/04/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
04/04/2016 |
7.67
|
0 | 6.63 | 7.67 | 7.67 | 0 | 0 | 0 | |
01/04/2016 |
6.63
|
200 | 6.25 | 8.72 | 6.63 | 0 | 0 | 0 | |
31/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
30/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
24/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
23/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
22/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
16/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
08/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
07/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
04/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
02/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
01/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
24/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
23/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
22/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
19/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
16/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
04/02/2016: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
04/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
02/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
01/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
27/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
22/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
20/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
19/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/01/2016 |
6.25
|
200 | 5.71 | 6.25 | 6.25 | 0 | 0 | 0 | |
12/01/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
11/01/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
08/01/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
07/01/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
06/01/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
05/01/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
04/01/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
31/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
30/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
25/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
24/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
23/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
22/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
21/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
16/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
15/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
14/12/2015 |
5.71
|
20 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
11/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
10/12/2015 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
09/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
08/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
07/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
04/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
03/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
02/12/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |