Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
4.27
|
149,700 | 4.03 | 4.27 | 4.00 | 0 | 0 | 0 | |
27/04/2016 |
4.03
|
74,500 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 | |
26/04/2016 |
4.15
|
57,300 | 3.83 | 4.15 | 3.83 | 0 | 0 | 0 | |
25/04/2016 |
3.83
|
419,550 | 3.86 | 3.88 | 3.83 | 5,000 | 0 | 0.1 | |
22/04/2016 |
3.86
|
262,800 | 3.83 | 3.90 | 3.81 | 0 | 0 | 0 | |
21/04/2016 |
3.83
|
1,700 | 3.78 | 3.86 | 3.83 | 0 | 0 | 0 | |
20/04/2016 |
3.78
|
13,150 | 3.78 | 3.81 | 3.76 | 0 | 0 | 0 | |
19/04/2016 |
3.78
|
71,200 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 | |
15/04/2016 |
3.93
|
68,600 | 3.88 | 4.10 | 3.88 | 0 | 0 | 0 | |
14/04/2016 |
3.88
|
26,700 | 3.90 | 3.93 | 3.86 | 0 | 0 | 0 | |
13/04/2016 |
3.90
|
159,400 | 3.88 | 4.08 | 3.54 | 0 | 0 | 0 | |
12/04/2016 |
3.88
|
171,500 | 3.90 | 3.90 | 3.51 | 0 | 0 | 0 | |
11/04/2016 |
3.90
|
560,900 | 4.12 | 4.12 | 3.73 | 0 | 0 | 0 | |
08/04/2016 |
4.12
|
100 | 3.95 | 4.12 | 4.12 | 0 | 0 | 0 | |
07/04/2016 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
06/04/2016 |
3.95
|
4,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
05/04/2016 |
3.95
|
9,100 | 4.00 | 4.00 | 3.95 | 0 | 0 | 0 | |
04/04/2016 |
4.00
|
25,700 | 4.39 | 4.39 | 3.95 | 0 | 0 | 0 | |
01/04/2016 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/03/2016 |
4.39
|
1,211 | 4.88 | 4.88 | 4.39 | 0 | 0 | 0 | |
30/03/2016 |
4.88
|
20,200 | 4.44 | 4.88 | 4.27 | 0 | 0 | 0 | |
29/03/2016 |
4.44
|
6,324 | 4.05 | 4.44 | 4.03 | 0 | 0 | 0 | |
28/03/2016 |
4.05
|
711 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 | |
25/03/2016 |
4.03
|
1,030 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 | |
24/03/2016 |
4.08
|
1,520 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 | |
23/03/2016 |
4.03
|
2,920 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 | |
22/03/2016 |
4.03
|
409 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
21/03/2016 |
4.03
|
8,841 | 4.08 | 4.08 | 3.90 | 0 | 6,000 | -0.1 | |
18/03/2016 |
4.08
|
5,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
17/03/2016 |
4.08
|
10,600 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 | |
16/03/2016 |
4.08
|
6,300 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
15/03/2016 |
4.08
|
3,200 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 | |
14/03/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/03/2016 |
4.20
|
15,700 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 | |
10/03/2016 |
4.12
|
19,000 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 | |
09/03/2016 |
4.08
|
5,000 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 | |
08/03/2016 |
4.12
|
2,200 | 4.10 | 4.12 | 4.10 | 0 | 0 | 0 | |
07/03/2016 |
4.10
|
2,900 | 4.05 | 4.12 | 4.10 | 0 | 0 | 0 | |
04/03/2016 |
4.05
|
36,800 | 4.03 | 4.05 | 4.03 | 0 | 0 | 0 | |
03/03/2016 |
4.03
|
5,200 | 4.08 | 4.15 | 4.03 | 0 | 0 | 0 | |
02/03/2016 |
4.08
|
3,700 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 | |
01/03/2016 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
29/02/2016 |
4.08
|
2,900 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 | |
26/02/2016 |
4.25
|
7,900 | 4.22 | 4.25 | 4.05 | 0 | 0 | 0 | |
25/02/2016 |
4.22
|
6,400 | 4.25 | 4.25 | 4.05 | 0 | 4,100 | -0.1 | |
24/02/2016 |
4.25
|
2,000 | 4.22 | 4.25 | 4.22 | 0 | 0 | 0 | |
23/02/2016 |
4.22
|
3,400 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/02/2016 |
4.22
|
1,800 | 4.22 | 4.30 | 4.22 | 100 | 0 | 0.0 | |
19/02/2016 |
4.22
|
14,600 | 4.20 | 4.25 | 4.22 | 1,000 | 0 | 0.0 | |
18/02/2016 |
4.20
|
7,800 | 4.20 | 4.20 | 4.20 | 0 | 1,300 | -0.0 | |
17/02/2016 |
4.20
|
1,600 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 | |
16/02/2016 |
4.37
|
100 | 4.39 | 4.39 | 4.37 | 0 | 0 | 0 | |
15/02/2016 |
4.39
|
200 | 4.27 | 4.49 | 4.39 | 0 | 0 | 0 | |
05/02/2016 |
4.27
|
3,500 | 4.27 | 4.27 | 4.25 | 0 | 0 | 0 | |
04/02/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
03/02/2016 |
4.27
|
1,200 | 4.25 | 4.27 | 4.22 | 0 | 0 | 0 | |
02/02/2016 |
4.25
|
5,100 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
01/02/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
29/01/2016 |
4.27
|
1,600 | 4.61 | 4.61 | 4.25 | 0 | 0 | 0 | |
28/01/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
27/01/2016 |
4.61
|
400 | 4.51 | 4.61 | 4.54 | 0 | 0 | 0 | |
26/01/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/01/2016 |
4.51
|
300 | 4.17 | 4.51 | 4.51 | 0 | 0 | 0 | |
22/01/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
21/01/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
20/01/2016 |
4.17
|
500 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
19/01/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
18/01/2016 |
4.17
|
3,500 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 | |
15/01/2016 |
4.39
|
1,100 | 4.39 | 4.51 | 4.39 | 0 | 0 | 0 | |
14/01/2016 |
4.39
|
10,300 | 4.51 | 4.54 | 4.39 | 0 | 0 | 0 | |
13/01/2016 |
4.51
|
2,100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
12/01/2016 |
4.51
|
200 | 5.00 | 5.00 | 4.51 | 0 | 0 | 0 | |
11/01/2016: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
11/01/2016 |
5.00
|
1,600 | 4.91 | 5.08 | 5.00 | 0 | 0 | 0 | |
08/01/2016 |
4.91
|
17,200 | 4.84 | 4.99 | 4.88 | 1,300 | 0 | 0.0 | |
07/01/2016 |
4.84
|
10,800 | 4.91 | 4.91 | 4.84 | 5,000 | 0 | 0.1 | |
06/01/2016 |
4.91
|
1,800 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 | |
05/01/2016 |
4.88
|
14,800 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 | |
04/01/2016 |
4.88
|
28,200 | 4.95 | 4.99 | 4.88 | 2,000 | 2,000 | 0 | |
31/12/2015 |
4.95
|
8,400 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 | |
30/12/2015 |
4.97
|
30,470 | 4.88 | 5.32 | 4.91 | 0 | 0 | 0 | |
29/12/2015 |
4.88
|
36,400 | 4.45 | 4.88 | 4.78 | 0 | 0 | 0 | |
28/12/2015 |
4.45
|
1,300 | 4.12 | 4.51 | 4.45 | 0 | 0 | 0 | |
25/12/2015 |
4.12
|
100 | 4.45 | 4.45 | 4.12 | 0 | 0 | 0 | |
24/12/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
23/12/2015 |
4.45
|
100 | 4.93 | 4.93 | 4.45 | 0 | 0 | 0 | |
22/12/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
21/12/2015 |
4.93
|
400 | 4.49 | 4.93 | 4.75 | 0 | 0 | 0 | |
18/12/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
17/12/2015 |
4.49
|
7,800 | 4.99 | 4.99 | 4.49 | 0 | 0 | 0 | |
16/12/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
15/12/2015 |
4.99
|
1,000 | 5.10 | 5.10 | 4.99 | 1,000 | 1,000 | 0 | |
14/12/2015 |
5.10
|
2,850 | 5.19 | 5.19 | 4.69 | 0 | 0 | 0 | |
11/12/2015 |
5.19
|
1,100 | 5.19 | 5.19 | 4.69 | 0 | 0 | 0 | |
10/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
09/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
08/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
07/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
04/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
03/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
02/12/2015 |
5.19
|
100 | 4.78 | 5.19 | 5.19 | 0 | 0 | 0 |