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 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
27/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
26/04/2016 |
9.14
|
1,500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
25/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
22/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
21/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
20/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
19/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/04/2016 |
9.14
|
10 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
12/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
08/04/2016 |
9.14
|
30 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
07/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
06/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
05/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
04/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
01/04/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
31/03/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
30/03/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
29/03/2016 |
9.14
|
100 | 8.97 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/03/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
25/03/2016 |
8.97
|
100 | 8.70 | 8.97 | 8.97 | 0 | 0 | 0 | |
24/03/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/03/2016 |
8.70
|
100 | 9.64 | 9.64 | 8.70 | 0 | 0 | 0 | |
22/03/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
21/03/2016 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/03/2016 |
9.64
|
3,000 | 9.81 | 9.81 | 9.64 | 0 | 0 | 0 | |
17/03/2016 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
16/03/2016 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
15/03/2016 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
14/03/2016 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
11/03/2016 |
9.81
|
7,600 | 10.15 | 10.15 | 9.81 | 0 | 0 | 0 | |
10/03/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
09/03/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
08/03/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
07/03/2016 |
10.15
|
10,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
04/03/2016 |
10.15
|
6,800 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
03/03/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
02/03/2016 |
10.15
|
1,200 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
01/03/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
29/02/2016 |
10.15
|
3,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
26/02/2016 |
10.15
|
9,900 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
25/02/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
24/02/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
23/02/2016 |
10.15
|
100 | 10.32 | 10.32 | 10.15 | 0 | 0 | 0 | |
22/02/2016 |
10.32
|
28,830 | 10.15 | 10.32 | 10.15 | 0 | 0 | 0 | |
19/02/2016 |
10.15
|
1,900 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
18/02/2016 |
10.15
|
3,100 | 10.15 | 10.49 | 10.15 | 0 | 0 | 0 | |
17/02/2016 |
10.15
|
2,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
16/02/2016 |
10.15
|
3,300 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
15/02/2016 |
10.15
|
12,440 | 10.15 | 10.15 | 10.15 | 0 | 40 | -0.0 | |
05/02/2016 |
10.15
|
3,000 | 10.83 | 10.83 | 10.15 | 0 | 0 | 0 | |
04/02/2016 |
10.83
|
3,000 | 12.01 | 12.01 | 10.83 | 0 | 0 | 0 | |
03/02/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
02/02/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
01/02/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
29/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
28/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
27/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
26/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
25/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
22/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
21/01/2016 |
12.01
|
1,000 | 12.35 | 12.35 | 12.01 | 0 | 0 | 0 | |
20/01/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
19/01/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
18/01/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
15/01/2016 |
12.35
|
100 | 11.47 | 12.35 | 12.35 | 0 | 0 | 0 | |
14/01/2016 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
13/01/2016 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
12/01/2016 |
11.47
|
100 | 10.69 | 11.47 | 11.47 | 0 | 0 | 0 | |
11/01/2016 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
08/01/2016 |
10.69
|
3,300 | 11.88 | 11.88 | 10.69 | 0 | 0 | 0 | |
07/01/2016 |
11.88
|
200 | 13.16 | 13.16 | 11.88 | 0 | 0 | 0 | |
06/01/2016 |
13.16
|
3,620 | 13.20 | 13.20 | 11.88 | 0 | 0 | 0 | |
05/01/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
04/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/01/2016 |
13.20
|
0 | 12.86 | 13.20 | 13.20 | 0 | 0 | 0 | |
31/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/12/2015 |
12.86
|
1,100 | 12.30 | 12.86 | 12.53 | 0 | 0 | 0 | |
30/12/2015 |
12.30
|
600 | 13.64 | 13.64 | 12.30 | 0 | 0 | 0 | |
29/12/2015 |
13.64
|
200 | 13.81 | 13.81 | 13.64 | 0 | 0 | 0 | |
28/12/2015 |
13.81
|
100 | 13.64 | 13.81 | 13.81 | 0 | 0 | 0 | |
25/12/2015 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
24/12/2015 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
23/12/2015 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
22/12/2015 |
13.64
|
300 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
21/12/2015 |
13.64
|
100 | 14.45 | 14.45 | 13.64 | 0 | 0 | 0 | |
18/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
17/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
16/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
15/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
14/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
11/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
10/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
09/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
08/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
07/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
04/12/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
03/12/2015 |
14.45
|
100 | 15.89 | 15.89 | 14.45 | 0 | 0 | 0 |