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 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
25/04/2016: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
25/04/2016 |
9.04
|
0 | 9.27 | 9.04 | 9.04 | 0 | 0 | 0 | |
22/04/2016 |
9.27
|
1,400 | 9.27 | 9.27 | 7.89 | 0 | 0 | 0 | |
21/04/2016 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
20/04/2016 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
19/04/2016 |
9.27
|
1,710 | 9.14 | 9.27 | 9.14 | 0 | 0 | 0 | |
15/04/2016 |
9.14
|
210 | 9.13 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/04/2016 |
9.13
|
400 | 9.18 | 9.20 | 9.13 | 0 | 0 | 0 | |
13/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
12/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
11/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
08/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
07/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
06/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
04/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/04/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
31/03/2016 |
9.18
|
0 | 8.43 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/03/2016 |
8.43
|
600 | 9.63 | 9.63 | 8.43 | 0 | 0 | 0 | |
29/03/2016 |
9.63
|
300 | 8.71 | 9.63 | 9.63 | 0 | 0 | 0 | |
28/03/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
25/03/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
24/03/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
23/03/2016 |
8.71
|
100 | 8.38 | 8.71 | 8.71 | 0 | 0 | 0 | |
22/03/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
21/03/2016 |
8.38
|
0 | 7.72 | 8.38 | 8.38 | 0 | 0 | 0 | |
18/03/2016 |
7.72
|
1,900 | 8.43 | 8.43 | 7.72 | 0 | 0 | 0 | |
17/03/2016 |
8.43
|
600 | 9.18 | 9.18 | 8.43 | 0 | 0 | 0 | |
16/03/2016 |
9.18
|
0 | 9.20 | 9.18 | 9.18 | 0 | 0 | 0 | |
15/03/2016 |
9.20
|
2,820 | 8.72 | 9.20 | 8.72 | 0 | 0 | 0 | |
14/03/2016 |
8.72
|
800 | 7.58 | 8.72 | 7.64 | 0 | 0 | 0 | |
11/03/2016 |
7.58
|
100 | 7.30 | 7.58 | 7.58 | 100 | 0 | 0.0 | |
10/03/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
09/03/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/03/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/03/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/03/2016 |
7.30
|
400 | 7.72 | 7.72 | 7.30 | 0 | 0 | 0 | |
03/03/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
02/03/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
01/03/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
29/02/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
26/02/2016 |
7.72
|
2,000 | 7.44 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/02/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
24/02/2016 |
7.44
|
200 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 | |
23/02/2016 |
7.54
|
0 | 7.57 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/02/2016 |
7.57
|
300 | 7.57 | 7.57 | 7.53 | 0 | 0 | 0 | |
19/02/2016 |
7.57
|
1,000 | 7.57 | 7.58 | 7.57 | 0 | 0 | 0 | |
18/02/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
17/02/2016 |
7.57
|
1,000 | 7.58 | 7.58 | 7.57 | 0 | 0 | 0 | |
16/02/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
15/02/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
05/02/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
04/02/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
03/02/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
02/02/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
01/02/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
29/01/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
28/01/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
27/01/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
26/01/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
25/01/2016 |
7.58
|
1,200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
22/01/2016 |
7.58
|
300 | 7.44 | 7.58 | 7.58 | 0 | 0 | 0 | |
21/01/2016 |
7.44
|
200 | 7.30 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/01/2016 |
7.30
|
500 | 7.02 | 7.30 | 7.30 | 0 | 0 | 0 | |
19/01/2016 |
7.02
|
1,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
18/01/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
15/01/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
14/01/2016 |
7.02
|
1,700 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 | |
13/01/2016 |
7.23
|
0 | 7.30 | 7.23 | 7.23 | 0 | 0 | 0 | |
12/01/2016 |
7.30
|
400 | 7.30 | 7.30 | 7.02 | 0 | 100 | -0.0 | |
11/01/2016 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/01/2016 |
7.30
|
200 | 7.44 | 7.44 | 7.30 | 0 | 0 | 0 | |
07/01/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
06/01/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
05/01/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
04/01/2016 |
7.44
|
100 | 8.15 | 8.15 | 7.44 | 0 | 0 | 0 | |
31/12/2015 |
8.15
|
100 | 7.72 | 8.15 | 8.15 | 100 | 0 | 0.0 | |
30/12/2015 |
7.72
|
3,000 | 7.63 | 7.72 | 7.68 | 0 | 0 | 0 | |
29/12/2015 |
7.63
|
100 | 7.30 | 7.63 | 7.63 | 0 | 0 | 0 | |
28/12/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
25/12/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
24/12/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
23/12/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
22/12/2015 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
21/12/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
18/12/2015 |
7.30
|
700 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 | |
17/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
15/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
09/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
07/12/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/12/2015 |
7.57
|
0 | 7.58 | 7.57 | 7.57 | 0 | 0 | 0 | |
03/12/2015 |
7.58
|
1,000 | 7.44 | 7.58 | 7.44 | 100 | 0 | 0.0 | |
02/12/2015 |
7.44
|
200 | 7.43 | 7.44 | 7.44 | 0 | 0 | 0 | |
01/12/2015 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/11/2015 |
7.43
|
0 | 7.58 | 7.43 | 7.43 | 0 | 0 | 0 |