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% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-10-03) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-06) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-17) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
28/04/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/04/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
26/04/2016 |
6.86
|
1,200 | 6.80 | 6.86 | 6.80 | 1,200 | 0 | 0.0 | |
25/04/2016 |
6.80
|
1,000 | 6.80 | 6.80 | 6.74 | 1,000 | 0 | 0.0 | |
22/04/2016 |
6.80
|
300 | 6.74 | 6.80 | 6.74 | 0 | 0 | 0 | |
21/04/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
20/04/2016 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
19/04/2016 |
6.74
|
2,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
15/04/2016 |
6.74
|
300 | 6.80 | 6.80 | 6.74 | 0 | 0 | 0 | |
14/04/2016 |
6.80
|
400 | 6.69 | 6.80 | 6.74 | 200 | 0 | 0.0 | |
13/04/2016 |
6.69
|
200 | 6.86 | 6.86 | 6.57 | 100 | 0 | 0.0 | |
12/04/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/04/2016 |
6.86
|
1,900 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
08/04/2016 |
6.86
|
2,900 | 6.74 | 6.86 | 6.74 | 0 | 0 | 0 | |
07/04/2016 |
6.74
|
1,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/04/2016 |
6.74
|
4,400 | 6.69 | 6.74 | 6.69 | 0 | 0 | 0 | |
05/04/2016 |
6.69
|
600 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
04/04/2016 |
6.69
|
217 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
01/04/2016 |
6.69
|
100 | 6.74 | 6.74 | 6.69 | 0 | 0 | 0 | |
31/03/2016 |
6.74
|
300 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
30/03/2016 |
6.74
|
100 | 6.57 | 6.74 | 6.74 | 0 | 0 | 0 | |
29/03/2016 |
6.57
|
200 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/03/2016 |
6.57
|
1,100 | 6.63 | 6.63 | 6.57 | 0 | 0 | 0 | |
25/03/2016 |
6.63
|
4,700 | 6.86 | 7.03 | 6.17 | 4,100 | 100 | 0.0 | |
24/03/2016: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
24/03/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
23/03/2016 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
22/03/2016 |
6.86
|
2,100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
21/03/2016 |
6.86
|
1,600 | 6.75 | 6.86 | 6.75 | 0 | 0 | 0 | |
18/03/2016 |
6.75
|
4,000 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 | |
17/03/2016 |
6.75
|
3,700 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/03/2016 |
6.75
|
3,400 | 6.70 | 6.75 | 6.70 | 0 | 0 | 0 | |
15/03/2016 |
6.70
|
7,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
14/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
11/03/2016 |
6.70
|
13,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
10/03/2016 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/03/2016 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
08/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
04/03/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
03/03/2016 |
6.70
|
2,000 | 6.91 | 6.91 | 6.65 | 0 | 0 | 0 | |
02/03/2016 |
6.91
|
100 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 | |
01/03/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
29/02/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
26/02/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
25/02/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
24/02/2016 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
23/02/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
22/02/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/02/2016 |
6.86
|
100 | 6.55 | 6.86 | 6.86 | 0 | 0 | 0 | |
18/02/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
17/02/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
16/02/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
15/02/2016 |
6.55
|
600 | 6.29 | 6.55 | 6.55 | 0 | 0 | 0 | |
05/02/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
04/02/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
03/02/2016 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 1,000 | -0.0 | |
02/02/2016 |
6.29
|
2,600 | 6.55 | 6.55 | 6.24 | 0 | 2,000 | -0.0 | |
01/02/2016 |
6.55
|
2,300 | 6.44 | 6.55 | 6.13 | 0 | 2,000 | -0.0 | |
29/01/2016 |
6.44
|
500 | 6.29 | 6.44 | 6.39 | 0 | 0 | 0 | |
28/01/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
27/01/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
26/01/2016 |
6.29
|
83 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
25/01/2016 |
6.29
|
2,100 | 6.03 | 6.29 | 6.19 | 0 | 0 | 0 | |
22/01/2016 |
6.03
|
3,000 | 6.19 | 6.19 | 6.03 | 0 | 0 | 0 | |
21/01/2016 |
6.19
|
2,000 | 6.70 | 6.70 | 6.19 | 0 | 0 | 0 | |
20/01/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
19/01/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
18/01/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
15/01/2016 |
6.70
|
1,700 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 | |
14/01/2016 |
6.75
|
2,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
13/01/2016 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/01/2016 |
6.75
|
1,300 | 6.50 | 6.75 | 6.75 | 0 | 0 | 0 | |
11/01/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/01/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/01/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/01/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/01/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/01/2016 |
6.50
|
100 | 6.44 | 6.50 | 6.50 | 0 | 0 | 0 | |
31/12/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
30/12/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
29/12/2015 |
6.44
|
400 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 | |
28/12/2015 |
6.50
|
400 | 6.44 | 6.55 | 6.44 | 0 | 0 | 0 | |
25/12/2015 |
6.44
|
200 | 6.39 | 6.44 | 6.44 | 0 | 0 | 0 | |
24/12/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
23/12/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
22/12/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
21/12/2015 |
6.39
|
200 | 5.83 | 6.39 | 6.39 | 0 | 0 | 0 | |
18/12/2015 |
5.83
|
500 | 6.44 | 6.44 | 5.83 | 0 | 0 | 0 | |
17/12/2015 |
6.44
|
100 | 6.60 | 6.60 | 6.44 | 0 | 0 | 0 | |
16/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
11/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
09/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
08/12/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/12/2015 |
6.60
|
100 | 6.44 | 6.60 | 6.60 | 0 | 0 | 0 | |
04/12/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
03/12/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |