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) |
-0.30 | -1.76% | 11,500 | 1,600 | 0.0 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-24) |
-0.70 | -4.02% | 38,400 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-26) |
3.57 | 27.23% | 527,100 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-10-03) |
5.70 | 51.89% | 1,077,317 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-06) |
6.44 | 62.80% | 7,141,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-17) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
28/04/2016 |
4.70
|
2,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
27/04/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
26/04/2016 |
4.70
|
1,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/04/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
22/04/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
21/04/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
20/04/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
19/04/2016 |
4.70
|
100 | 4.43 | 4.70 | 4.70 | 0 | 0 | 0 | |
15/04/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
14/04/2016 |
4.43
|
100 | 4.70 | 4.70 | 4.43 | 0 | 0 | 0 | |
13/04/2016 |
4.70
|
100 | 4.38 | 4.70 | 4.70 | 0 | 0 | 0 | |
12/04/2016 |
4.38
|
200 | 4.75 | 4.75 | 4.38 | 0 | 0 | 0 | |
11/04/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
08/04/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
07/04/2016 |
4.75
|
120 | 4.54 | 4.75 | 4.75 | 0 | 0 | 0 | |
06/04/2016 |
4.54
|
1,000 | 4.80 | 4.80 | 4.54 | 0 | 0 | 0 | |
05/04/2016 |
4.80
|
1,700 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 | |
04/04/2016 |
4.75
|
120 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 | |
01/04/2016 |
4.86
|
200 | 4.75 | 4.86 | 4.86 | 0 | 0 | 0 | |
31/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
30/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
29/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
28/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
25/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
24/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
23/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
22/03/2016 |
4.75
|
1,100 | 4.75 | 4.75 | 4.27 | 0 | 0 | 0 | |
21/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
17/03/2016 |
4.75
|
600 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
16/03/2016 |
4.75
|
9,400 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
15/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
14/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
11/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
10/03/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
09/03/2016 |
4.75
|
3,100 | 4.54 | 4.96 | 4.75 | 0 | 0 | 0 | |
08/03/2016 |
4.54
|
100 | 4.17 | 4.54 | 4.54 | 0 | 0 | 0 | |
07/03/2016 |
4.17
|
100 | 4.49 | 4.49 | 4.17 | 0 | 0 | 0 | |
04/03/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/03/2016 |
4.49
|
100 | 4.17 | 4.49 | 4.49 | 0 | 0 | 0 | |
02/03/2016 |
4.17
|
100 | 4.49 | 4.49 | 4.17 | 0 | 0 | 0 | |
01/03/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
29/02/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
26/02/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
25/02/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
24/02/2016 |
4.49
|
800 | 4.96 | 4.96 | 4.49 | 0 | 0 | 0 | |
23/02/2016 |
4.96
|
200 | 4.75 | 4.96 | 4.96 | 0 | 0 | 0 | |
22/02/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
19/02/2016 |
4.75
|
300 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/02/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
17/02/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
16/02/2016 |
4.75
|
1,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
15/02/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
05/02/2016 |
4.75
|
1,000 | 4.43 | 4.75 | 4.75 | 1,000 | 0 | 0.0 | |
04/02/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
03/02/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
02/02/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
01/02/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
29/01/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
28/01/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
27/01/2016: Cổ tức tiền mặt tỉ lệ: 5.85% | |||||||||
27/01/2016 |
4.43
|
0 | 4.44 | 4.43 | 4.43 | 0 | 0 | 0 | |
26/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
25/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
22/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
21/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
20/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
19/01/2016 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
18/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
15/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
14/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
13/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
12/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
11/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
08/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
07/01/2016 |
4.44
|
500 | 4.69 | 4.69 | 4.44 | 0 | 0 | 0 | |
06/01/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
05/01/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/01/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
31/12/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/12/2015 |
4.69
|
100 | 4.34 | 4.69 | 4.69 | 0 | 0 | 0 | |
29/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
28/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
25/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
24/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
23/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
18/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
17/12/2015 |
4.34
|
1,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
16/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
15/12/2015 |
4.34
|
1,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
14/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
11/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
10/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
09/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
08/12/2015 |
4.34
|
300 | 3.95 | 4.34 | 4.34 | 0 | 0 | 0 | |
07/12/2015 |
3.95
|
200 | 4.34 | 4.34 | 3.95 | 0 | 0 | 0 | |
04/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
03/12/2015 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |