| 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) |
-1.10 | -5.39% | 19,500 | -9,600 | -0.2 |
19
20.40
19.30
|
|
2 tháng
(2024-07-22) |
-1.70 | -8.10% | 44,100 | -9,600 | -0.2 |
19
21.50
19.30
|
|
3 tháng
(2024-06-24) |
0.10 | 0.52% | 96,200 | -11,800 | -0.2 |
19
22.90
19.30
|
|
6 tháng
(2024-03-25) |
-5.54 | -22.32% | 297,400 | -23,900 | -0.5 |
18.20
25.23
19.30
|
|
12 tháng
(2023-09-26) |
3.92 | 25.45% | 920,100 | -13,000 | -0.2 |
15.38
32.30
19.30
|
|
24 tháng
(2022-10-03) |
10.40 | 116.77% | 2,345,497 | 11,300 | 0.8 |
8.35
34.22
19.30
|
|
36 tháng
(2021-10-06) |
9.85 | 104.29% | 2,396,837 | 11,300 | 0.8 |
6.74
34.22
19.30
|
|
60 tháng
(2019-10-17) |
15.28 | 379.67% | 2,457,798 | 10,200 | 0.7 |
3.39
34.22
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 28/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 27/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 26/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 25/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 22/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 21/04/2016 |
3.49
|
3,000 | 3.43 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 20/04/2016 |
3.43
|
500 | 3.82 | 3.82 | 3.43 | 0 | 0 | 0 | |
| 19/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 15/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 14/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 13/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 12/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 11/04/2016 |
3.82
|
1,000 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
| 08/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 07/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 06/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 05/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 04/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 01/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 31/03/2016 |
3.90
|
100 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 30/03/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 29/03/2016 |
3.55
|
100 | 3.52 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 28/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 25/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 24/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 23/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 22/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 21/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 18/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 17/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 16/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 15/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 14/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 11/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 10/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 09/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 08/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 07/03/2016 |
3.52
|
500 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 | |
| 04/03/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 03/03/2016 |
3.67
|
2,000 | 3.99 | 3.99 | 3.67 | 0 | 0 | 0 | |
| 02/03/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/03/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/02/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/02/2016 |
3.99
|
100 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 29/01/2016 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 28/01/2016 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 27/01/2016 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 26/01/2016 |
4.02
|
5,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 25/01/2016 |
4.02
|
5,000 | 4.41 | 4.41 | 4.02 | 0 | 0 | 0 | |
| 22/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 21/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 20/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 19/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 18/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 15/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 14/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 13/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 12/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 11/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 08/01/2016 |
4.41
|
200 | 4.02 | 4.41 | 3.62 | 0 | 0 | 0 | |
| 07/01/2016 |
4.02
|
10,000 | 3.67 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 06/01/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 05/01/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 04/01/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 31/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 30/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 29/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 28/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 25/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 24/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 23/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 22/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 21/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 18/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 17/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 16/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 15/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 14/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 11/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 10/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 09/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 08/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 07/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 04/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 03/12/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |