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 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
28/04/2016 |
5.61
|
1,300 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
27/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
25/04/2016 |
5.61
|
3,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
22/04/2016 |
5.61
|
2,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
21/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
20/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
19/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
15/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/04/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
13/04/2016 |
5.61
|
600 | 5.46 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/04/2016 |
5.46
|
2,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/04/2016 |
5.46
|
2,000 | 5.36 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/04/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
07/04/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
06/04/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
05/04/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
04/04/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
01/04/2016 |
5.36
|
1,100 | 4.88 | 5.36 | 5.36 | 0 | 0 | 0 | |
31/03/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/03/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/03/2016 |
4.88
|
100 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 | |
28/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/03/2016 |
5.12
|
50 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
24/03/2016 |
5.12
|
5,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
23/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
22/03/2016 |
5.12
|
50 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
21/03/2016 |
5.12
|
16,000 | 5.36 | 5.36 | 5.12 | 0 | 0 | 0 | |
18/03/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/03/2016 |
5.36
|
2,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/03/2016 |
5.36
|
2,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
15/03/2016 |
5.36
|
22,000 | 4.88 | 5.36 | 4.88 | 0 | 0 | 0 | |
14/03/2016 |
4.88
|
600 | 4.44 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/03/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
10/03/2016 |
4.44
|
1,600 | 4.93 | 4.93 | 4.44 | 0 | 0 | 0 | |
09/03/2016 |
4.93
|
200 | 4.88 | 4.93 | 4.93 | 0 | 0 | 0 | |
08/03/2016 |
4.88
|
1,600 | 5.32 | 5.32 | 4.88 | 0 | 0 | 0 | |
07/03/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
04/03/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
03/03/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
02/03/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
01/03/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
29/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
26/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
25/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
24/02/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
23/02/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/02/2016 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
22/02/2016 |
5.32
|
2,860 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 | |
19/02/2016 |
5.49
|
1,650 | 5.10 | 5.49 | 5.49 | 0 | 0 | 0 | |
18/02/2016 |
5.10
|
1,500 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 | |
17/02/2016 |
5.05
|
500 | 4.92 | 5.05 | 5.05 | 0 | 0 | 0 | |
16/02/2016 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
15/02/2016 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
05/02/2016 |
4.92
|
300 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
04/02/2016 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/02/2016 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/02/2016 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
01/02/2016 |
4.92
|
3,100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
29/01/2016 |
4.92
|
1,050 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
28/01/2016 |
4.92
|
2,000 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
27/01/2016 |
4.92
|
3,100 | 4.92 | 4.96 | 4.92 | 0 | 0 | 0 | |
26/01/2016 |
4.92
|
1,700 | 4.83 | 4.96 | 4.83 | 0 | 0 | 0 | |
25/01/2016 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
22/01/2016 |
4.83
|
1,100 | 4.74 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/01/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
20/01/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
19/01/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/01/2016 |
4.74
|
1,100 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
15/01/2016 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
14/01/2016 |
4.83
|
400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/01/2016 |
4.83
|
600 | 4.79 | 4.83 | 4.83 | 0 | 0 | 0 | |
12/01/2016 |
4.79
|
100 | 4.74 | 4.79 | 4.79 | 0 | 0 | 0 | |
11/01/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
08/01/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
07/01/2016 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
06/01/2016 |
4.74
|
300 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
05/01/2016 |
4.74
|
700 | 4.57 | 4.74 | 4.74 | 0 | 0 | 0 | |
04/01/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
31/12/2015 |
4.57
|
500 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
30/12/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
29/12/2015 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
28/12/2015 |
4.57
|
200 | 4.31 | 4.57 | 4.57 | 0 | 0 | 0 | |
25/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
23/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
22/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
17/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/12/2015 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/12/2015 |
4.31
|
1,000 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 | |
11/12/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/12/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/12/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
08/12/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/12/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
04/12/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/12/2015 |
4.39
|
100 | 4.70 | 4.70 | 4.39 | 0 | 0 | 0 |