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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
28/04/2016 |
6.23
|
10,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/04/2016 |
6.23
|
190 | 6.29 | 6.29 | 6.23 | 0 | 0 | 0 | |
26/04/2016 |
6.29
|
15 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
25/04/2016 |
6.29
|
1,700 | 6.18 | 6.29 | 5.90 | 0 | 0 | 0 | |
22/04/2016 |
6.18
|
1,100 | 6.01 | 6.18 | 6.07 | 0 | 0 | 0 | |
21/04/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/04/2016 |
6.01
|
500 | 5.79 | 6.01 | 5.85 | 0 | 0 | 0 | |
20/04/2016 |
5.79
|
7,000 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 | |
19/04/2016 |
5.79
|
2,400 | 5.74 | 5.79 | 5.64 | 0 | 0 | 0 | |
15/04/2016 |
5.74
|
900 | 5.59 | 5.74 | 5.74 | 0 | 0 | 0 | |
14/04/2016 |
5.59
|
1,400 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 | |
13/04/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/04/2016 |
5.54
|
12,000 | 5.49 | 5.54 | 5.49 | 0 | 0 | 0 | |
11/04/2016 |
5.49
|
5,500 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
08/04/2016 |
5.49
|
2,400 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 | |
07/04/2016 |
5.44
|
3,300 | 5.39 | 5.54 | 5.44 | 0 | 0 | 0 | |
06/04/2016 |
5.39
|
600 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 | |
05/04/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/04/2016 |
5.44
|
300 | 5.34 | 5.44 | 5.44 | 0 | 0 | 0 | |
01/04/2016 |
5.34
|
30 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
31/03/2016 |
5.34
|
1,204 | 5.14 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/03/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
29/03/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
28/03/2016 |
5.14
|
100 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 | |
25/03/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
24/03/2016 |
5.09
|
2,000 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 | |
23/03/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
22/03/2016 |
5.09
|
1,700 | 5.29 | 5.29 | 5.09 | 0 | 0 | 0 | |
21/03/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
18/03/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
17/03/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/03/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
15/03/2016 |
5.29
|
2,700 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 | |
14/03/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
11/03/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
10/03/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
09/03/2016 |
5.34
|
100 | 5.19 | 5.34 | 5.34 | 0 | 0 | 0 | |
08/03/2016 |
5.19
|
100 | 5.49 | 5.49 | 5.19 | 0 | 0 | 0 | |
07/03/2016 |
5.49
|
2,020 | 5.14 | 5.49 | 5.49 | 0 | 0 | 0 | |
04/03/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/03/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
02/03/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/03/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
29/02/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/02/2016 |
5.14
|
110 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 | |
25/02/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
24/02/2016 |
5.09
|
2,800 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
23/02/2016 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
22/02/2016 |
5.19
|
200 | 4.79 | 5.19 | 5.19 | 0 | 0 | 0 | |
19/02/2016 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
18/02/2016 |
4.79
|
100 | 4.99 | 4.99 | 4.79 | 0 | 0 | 0 | |
17/02/2016 |
4.99
|
190 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
16/02/2016 |
5.24
|
120 | 5.69 | 5.69 | 5.24 | 0 | 0 | 0 | |
15/02/2016 |
5.69
|
108 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
05/02/2016 |
5.69
|
1,380 | 5.54 | 5.69 | 5.69 | 0 | 0 | 0 | |
04/02/2016 |
5.54
|
50 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
03/02/2016 |
5.54
|
433 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
02/02/2016 |
5.54
|
120 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/02/2016 |
5.54
|
300 | 5.54 | 5.59 | 5.54 | 0 | 0 | 0 | |
29/01/2016 |
5.54
|
100 | 5.14 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/01/2016 |
5.14
|
2,050 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 | |
27/01/2016 |
5.09
|
2,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
26/01/2016 |
5.09
|
2,100 | 5.09 | 5.29 | 4.89 | 0 | 0 | 0 | |
25/01/2016 |
5.09
|
2,100 | 5.44 | 5.44 | 5.04 | 0 | 0 | 0 | |
22/01/2016 |
5.44
|
600 | 5.34 | 5.44 | 5.44 | 0 | 0 | 0 | |
21/01/2016 |
5.34
|
400 | 5.69 | 5.69 | 5.34 | 0 | 0 | 0 | |
20/01/2016 |
5.69
|
450 | 6.30 | 6.30 | 5.69 | 0 | 0 | 0 | |
19/01/2016 |
6.30
|
700 | 6.95 | 6.95 | 6.30 | 0 | 0 | 0 | |
18/01/2016 |
6.95
|
100 | 7.71 | 7.71 | 6.95 | 0 | 0 | 0 | |
15/01/2016 |
7.71
|
100 | 8.51 | 8.51 | 7.71 | 0 | 0 | 0 | |
14/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
13/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
12/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
08/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
07/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
06/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
05/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
31/12/2015 |
8.51
|
700 | 7.81 | 8.51 | 7.71 | 0 | 0 | 0 | |
30/12/2015 |
7.81
|
300 | 7.20 | 7.81 | 7.76 | 0 | 0 | 0 | |
29/12/2015 |
7.20
|
100 | 7.96 | 7.96 | 7.20 | 0 | 0 | 0 | |
28/12/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
25/12/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
24/12/2015 |
7.96
|
200 | 7.66 | 7.96 | 7.66 | 0 | 0 | 0 | |
23/12/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
22/12/2015 |
7.66
|
100 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 | |
21/12/2015 |
7.71
|
200 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 | |
18/12/2015 |
7.71
|
200 | 7.66 | 7.71 | 7.61 | 0 | 0 | 0 | |
17/12/2015 |
7.66
|
300 | 7.51 | 7.66 | 7.45 | 0 | 0 | 0 | |
16/12/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
15/12/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
14/12/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
11/12/2015 |
7.51
|
200 | 7.20 | 7.51 | 7.15 | 0 | 0 | 0 | |
10/12/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/12/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/12/2015 |
7.20
|
200 | 7.05 | 7.20 | 7.05 | 0 | 0 | 0 | |
07/12/2015 |
7.05
|
500 | 7.05 | 7.76 | 6.35 | 0 | 0 | 0 | |
04/12/2015 |
7.05
|
100 | 6.45 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/12/2015 |
6.45
|
100 | 6.09 | 6.45 | 6.45 | 0 | 0 | 0 |