Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.95 | -4.92% | 74,600 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 99,800 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-20) |
0.07 | 0.39% | 166,100 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-22) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,400 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-29) |
-2.03 | -9.92% | 1,778,671 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-04) |
2.53 | 15.93% | 5,202,180 | -36,588 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-15) |
11.63 | 171.66% | 7,223,566 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
6.09
|
1,000 | 5.97 | 6.09 | 6.09 | 0 | 0 | 0 | |
27/04/2016 |
5.97
|
200 | 6.40 | 6.40 | 5.77 | 0 | 100 | -0.0 | |
26/04/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/04/2016 |
6.40
|
100 | 5.85 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/04/2016 |
5.85
|
2,000 | 5.77 | 6.09 | 5.85 | 0 | 0 | 0 | |
21/04/2016 |
5.77
|
3,400 | 5.54 | 6.09 | 5.77 | 0 | 0 | 0 | |
20/04/2016 |
5.54
|
100 | 6.12 | 6.12 | 5.54 | 0 | 100 | -0.0 | |
19/04/2016 |
6.12
|
100 | 5.65 | 6.12 | 6.12 | 0 | 0 | 0 | |
15/04/2016 |
5.65
|
100 | 6.28 | 6.28 | 5.65 | 0 | 100 | -0.0 | |
14/04/2016 |
6.28
|
100 | 5.85 | 6.28 | 6.28 | 0 | 0 | 0 | |
13/04/2016 |
5.85
|
100 | 5.97 | 5.97 | 5.85 | 0 | 0 | 0 | |
12/04/2016 |
5.97
|
2,500 | 5.69 | 5.97 | 5.69 | 0 | 0 | 0 | |
11/04/2016 |
5.69
|
4,100 | 6.20 | 6.20 | 5.61 | 3,100 | 0 | 0.0 | |
08/04/2016 |
6.20
|
800 | 5.69 | 6.20 | 5.81 | 0 | 0 | 0 | |
07/04/2016 |
5.69
|
1,100 | 5.65 | 5.81 | 5.69 | 0 | 0 | 0 | |
06/04/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
05/04/2016 |
5.65
|
100 | 5.42 | 5.65 | 5.65 | 0 | 0 | 0 | |
04/04/2016 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
01/04/2016 |
5.42
|
2,000 | 5.42 | 5.46 | 5.42 | 1,900 | 0 | 0.0 | |
31/03/2016 |
5.42
|
1,000 | 5.38 | 5.42 | 5.42 | 0 | 0 | 0 | |
30/03/2016 |
5.38
|
8,100 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 | |
29/03/2016 |
5.26
|
100 | 5.06 | 5.26 | 5.26 | 0 | 0 | 0 | |
28/03/2016 |
5.06
|
2,200 | 5.10 | 5.10 | 5.06 | 2,200 | 0 | 0.0 | |
25/03/2016 |
5.10
|
8,200 | 5.14 | 5.14 | 5.10 | 8,200 | 0 | 0.1 | |
24/03/2016 |
5.14
|
800 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 | |
23/03/2016 |
5.18
|
400 | 5.14 | 5.18 | 5.18 | 0 | 0 | 0 | |
22/03/2016 |
5.14
|
8,400 | 5.18 | 5.18 | 5.14 | 8,200 | 0 | 0.1 | |
21/03/2016 |
5.18
|
1,900 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 | |
18/03/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
17/03/2016 |
5.22
|
900 | 5.10 | 5.22 | 5.22 | 0 | 0 | 0 | |
16/03/2016 |
5.10
|
5,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
15/03/2016 |
5.30
|
100 | 5.46 | 5.46 | 5.30 | 0 | 0 | 0 | |
14/03/2016 |
5.46
|
300 | 5.30 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/03/2016 |
5.30
|
500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
09/03/2016 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/03/2016 |
5.10
|
10,000 | 5.30 | 5.30 | 5.10 | 8,200 | 0 | 0.1 | |
07/03/2016 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/03/2016 |
5.30
|
3,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/03/2016 |
5.30
|
1,900 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 | |
29/02/2016 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/02/2016 |
5.57
|
100 | 5.10 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/02/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/02/2016 |
5.10
|
200 | 5.06 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/02/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
22/02/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
19/02/2016 |
5.06
|
100 | 5.61 | 5.61 | 5.06 | 0 | 100 | -0.0 | |
18/02/2016 |
5.61
|
100 | 5.10 | 5.61 | 5.61 | 0 | 0 | 0 | |
17/02/2016 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/02/2016 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/02/2016 |
5.10
|
300 | 4.99 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
04/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
03/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
02/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
01/02/2016 |
4.99
|
1,500 | 5.18 | 5.30 | 4.67 | 300 | 100 | 0.0 | |
29/01/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/01/2016 |
5.18
|
500 | 5.30 | 5.38 | 4.79 | 0 | 100 | -0.0 | |
27/01/2016 |
5.30
|
100 | 4.99 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/01/2016 |
4.99
|
7,800 | 5.14 | 5.14 | 4.99 | 7,800 | 0 | 0.1 | |
25/01/2016 |
5.14
|
1,200 | 5.10 | 5.54 | 5.14 | 0 | 0 | 0 | |
22/01/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/01/2016 |
5.10
|
200 | 5.03 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/01/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
19/01/2016 |
5.03
|
1,000 | 5.06 | 5.06 | 5.03 | 1,000 | 0 | 0.0 | |
18/01/2016 |
5.06
|
1,700 | 5.26 | 5.26 | 5.06 | 1,700 | 0 | 0.0 | |
15/01/2016 |
5.26
|
200 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
14/01/2016 |
5.26
|
100 | 5.10 | 5.26 | 5.26 | 0 | 0 | 0 | |
13/01/2016 |
5.10
|
600 | 5.34 | 5.34 | 5.10 | 600 | 0 | 0.0 | |
12/01/2016 |
5.34
|
200 | 5.10 | 5.34 | 5.34 | 0 | 0 | 0 | |
11/01/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/01/2016 |
5.10
|
100 | 5.06 | 5.10 | 5.10 | 0 | 100 | -0.0 | |
07/01/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
06/01/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
05/01/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
04/01/2016 |
5.06
|
100 | 5.61 | 5.61 | 5.06 | 0 | 100 | -0.0 | |
31/12/2015 |
5.61
|
200 | 5.30 | 5.61 | 5.42 | 100 | 0 | 0.0 | |
30/12/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
29/12/2015 |
5.30
|
200 | 5.03 | 5.30 | 5.30 | 0 | 0 | 0 | |
28/12/2015 |
5.03
|
100 | 5.57 | 5.57 | 5.03 | 0 | 100 | -0.0 | |
25/12/2015 |
5.57
|
200 | 5.30 | 5.57 | 5.57 | 0 | 0 | 0 | |
24/12/2015 |
5.30
|
100 | 5.85 | 5.85 | 5.30 | 0 | 100 | -0.0 | |
23/12/2015 |
5.85
|
100 | 5.34 | 5.85 | 5.85 | 0 | 0 | 0 | |
22/12/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/12/2015 |
5.34
|
100 | 5.93 | 5.93 | 5.34 | 0 | 100 | -0.0 | |
18/12/2015 |
5.93
|
100 | 5.42 | 5.93 | 5.93 | 0 | 0 | 0 | |
17/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
16/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
15/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
14/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
11/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
10/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
09/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
08/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
07/12/2015 |
5.42
|
100 | 5.18 | 5.42 | 5.42 | 0 | 0 | 0 | |
04/12/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
03/12/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/12/2015 |
5.18
|
100 | 4.75 | 5.18 | 5.18 | 0 | 0 | 0 | |
02/12/2015 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |