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) |
-1.80 | -14.75% | 300 | 0 | 0 |
10.40
12.20
10.40
|
2 tháng
(2024-07-22) |
-1.60 | -13.33% | 1,500 | 0 | 0 |
10.40
14.30
10.40
|
3 tháng
(2024-06-24) |
0 | 0% | 1,700 | 0 | 0 |
10.40
14.30
10.40
|
6 tháng
(2024-03-25) |
1.93 | 22.82% | 5,900 | 0 | 0 |
8.20
14.30
10.40
|
12 tháng
(2023-09-26) |
0.33 | 3.26% | 10,510 | 0 | 0 |
8.20
14.30
10.40
|
24 tháng
(2022-10-03) |
2.67 | 34.59% | 37,320 | 0 | 0 |
6.65
14.30
10.40
|
36 tháng
(2021-10-06) |
4.10 | 65.15% | 231,937 | 0 | 0 |
5.98
14.30
10.40
|
60 tháng
(2019-10-17) |
6.71 | 181.64% | 394,340 | 0 | 0 |
3.69
14.30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
29/04/2016 |
4.33
|
400 | 4.28 | 4.33 | 4.04 | 0 | 0 | 0 | |
28/04/2016 |
4.28
|
100 | 4.24 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/04/2016 |
4.24
|
0 | 4.42 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/04/2016 |
4.42
|
600 | 4.64 | 4.64 | 3.97 | 0 | 0 | 0 | |
25/04/2016 |
4.64
|
600 | 4.33 | 4.64 | 4.33 | 0 | 0 | 0 | |
22/04/2016 |
4.33
|
100 | 3.84 | 4.33 | 4.33 | 0 | 0 | 0 | |
21/04/2016 |
3.84
|
2,200 | 3.35 | 3.84 | 3.79 | 0 | 0 | 0 | |
20/04/2016 |
3.35
|
600 | 2.95 | 3.35 | 3.35 | 0 | 0 | 0 | |
19/04/2016 |
2.95
|
200 | 2.59 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/04/2016 |
2.59
|
100 | 2.28 | 2.59 | 2.59 | 0 | 0 | 0 | |
14/04/2016 |
2.28
|
100 | 2.01 | 2.28 | 2.28 | 0 | 0 | 0 | |
13/04/2016 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
12/04/2016 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
11/04/2016 |
2.01
|
0 | 1.79 | 2.01 | 2.01 | 0 | 0 | 0 | |
08/04/2016 |
1.79
|
400 | 2.01 | 2.19 | 1.79 | 0 | 0 | 0 | |
07/04/2016 |
2.01
|
4,900 | 2.14 | 2.14 | 1.83 | 0 | 0 | 0 | |
06/04/2016 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
05/04/2016 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
04/04/2016 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
01/04/2016 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
31/03/2016 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
30/03/2016 |
2.14
|
200 | 2.45 | 2.45 | 2.14 | 0 | 0 | 0 | |
29/03/2016 |
2.45
|
200 | 2.81 | 2.81 | 2.45 | 0 | 0 | 0 | |
28/03/2016 |
2.81
|
6,600 | 2.45 | 2.81 | 2.50 | 0 | 0 | 0 | |
25/03/2016 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
24/03/2016 |
2.45
|
200 | 2.86 | 2.86 | 2.45 | 0 | 0 | 0 | |
23/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
22/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
21/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
18/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
17/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
16/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
15/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
14/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
11/03/2016 |
2.86
|
100 | 2.54 | 2.86 | 2.86 | 0 | 0 | 0 | |
10/03/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
09/03/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
08/03/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
07/03/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
04/03/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
03/03/2016 |
2.54
|
500 | 2.23 | 2.54 | 2.54 | 0 | 0 | 0 | |
02/03/2016 |
2.23
|
100 | 1.96 | 2.23 | 2.23 | 0 | 0 | 0 | |
01/03/2016 |
1.96
|
100 | 2.23 | 2.23 | 1.96 | 0 | 0 | 0 | |
29/02/2016 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
26/02/2016 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
25/02/2016 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
24/02/2016 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
23/02/2016 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 | |
22/02/2016 |
2.23
|
500 | 1.96 | 2.23 | 2.23 | 500 | 0 | 0.0 | |
19/02/2016 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
18/02/2016 |
1.96
|
100 | 1.74 | 1.96 | 1.96 | 0 | 0 | 0 | |
17/02/2016 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
16/02/2016 |
1.74
|
0 | 1.70 | 1.74 | 1.74 | 0 | 0 | 0 | |
15/02/2016 |
1.70
|
2,700 | 1.74 | 1.79 | 1.70 | 0 | 0 | 0 | |
05/02/2016 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
04/02/2016 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
03/02/2016 |
1.74
|
200 | 1.92 | 1.92 | 1.74 | 0 | 0 | 0 | |
02/02/2016 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
01/02/2016 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
29/01/2016 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
28/01/2016 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
27/01/2016 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
26/01/2016 |
1.92
|
200 | 2.19 | 2.19 | 1.92 | 0 | 0 | 0 | |
25/01/2016 |
2.19
|
0 | 2.23 | 2.19 | 2.19 | 0 | 0 | 0 | |
22/01/2016 |
2.23
|
2,200 | 2.19 | 2.23 | 1.92 | 0 | 0 | 0 | |
21/01/2016 |
2.19
|
200 | 2.50 | 2.50 | 2.19 | 0 | 0 | 0 | |
20/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
19/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
18/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
15/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
14/01/2016 |
2.50
|
2,000 | 2.72 | 2.72 | 2.50 | 0 | 0 | 0 | |
13/01/2016 |
2.72
|
0 | 2.68 | 2.72 | 2.72 | 0 | 0 | 0 | |
12/01/2016 |
2.68
|
1,100 | 2.95 | 3.30 | 2.68 | 0 | 0 | 0 | |
11/01/2016 |
2.95
|
300 | 3.44 | 3.44 | 2.95 | 0 | 0 | 0 | |
08/01/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
07/01/2016 |
3.44
|
100 | 3.03 | 3.44 | 3.44 | 0 | 0 | 0 | |
06/01/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/01/2016 |
3.03
|
700 | 3.53 | 3.53 | 3.03 | 700 | 0 | 0.0 | |
04/01/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
31/12/2015 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
30/12/2015 |
3.53
|
100 | 3.12 | 3.53 | 3.53 | 0 | 0 | 0 | |
29/12/2015 |
3.12
|
100 | 3.44 | 3.44 | 3.12 | 0 | 0 | 0 | |
28/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
25/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
24/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
23/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
22/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
21/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/12/2015 |
3.44
|
100 | 3.03 | 3.44 | 3.44 | 0 | 0 | 0 | |
17/12/2015 |
3.03
|
100 | 2.68 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/12/2015 |
2.68
|
4,100 | 2.90 | 3.30 | 2.68 | 0 | 0 | 0 | |
15/12/2015 |
2.90
|
2,300 | 3.12 | 3.53 | 2.90 | 0 | 0 | 0 | |
14/12/2015 |
3.12
|
1,100 | 3.30 | 3.62 | 3.12 | 0 | 0 | 0 | |
11/12/2015 |
3.30
|
200 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
10/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
09/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/12/2015 |
3.44
|
0 | 3.35 | 3.44 | 3.44 | 0 | 0 | 0 | |
07/12/2015 |
3.35
|
4,100 | 3.93 | 3.93 | 3.35 | 0 | 0 | 0 | |
04/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
03/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |