Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -2.96% | 2,000 | 0 | 0 |
12.30
13.50
13.10
|
2 tháng
(2024-07-22) |
0.40 | 3.15% | 9,100 | 0 | 0 |
11.50
13.50
13.10
|
3 tháng
(2024-06-20) |
0.40 | 3.15% | 10,800 | 0 | 0 |
11.50
13.50
13.10
|
6 tháng
(2024-03-22) |
0.80 | 6.50% | 127,400 | -2,200 | -0.0 |
11.50
13.50
13.10
|
12 tháng
(2023-09-25) |
0.48 | 3.77% | 405,300 | -2,300 | -0.0 |
11.50
13.50
13.10
|
24 tháng
(2022-09-29) |
1.11 | 9.30% | 769,808 | -3,600 | -0.0 |
10.46
13.50
13.10
|
36 tháng
(2021-10-04) |
3.25 | 33.04% | 1,617,257 | -85,500 | -1.1 |
9.61
13.50
13.10
|
60 tháng
(2019-10-15) |
6.99 | 114.29% | 2,644,737 | -98,800 | -1.2 |
5.85
13.50
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
27/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
26/04/2016 |
4.93
|
2,000 | 4.73 | 4.93 | 4.93 | 0 | 0 | 0 | |
25/04/2016 |
4.73
|
5,700 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 | |
22/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
21/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
20/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
19/04/2016 |
4.68
|
10 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
15/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
14/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
13/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
12/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
11/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
08/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
07/04/2016 |
4.68
|
1,300 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
06/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
05/04/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
04/04/2016 |
4.68
|
8,100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
01/04/2016 |
4.68
|
600 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
31/03/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
30/03/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
29/03/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
28/03/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/03/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
24/03/2016 |
4.68
|
1,900 | 4.64 | 4.68 | 4.68 | 0 | 0 | 0 | |
23/03/2016 |
4.64
|
10 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
22/03/2016 |
4.64
|
4,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
21/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
18/03/2016 |
4.64
|
3,180 | 4.64 | 4.68 | 4.64 | 0 | 0 | 0 | |
17/03/2016 |
4.64
|
1,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
16/03/2016 |
4.64
|
2,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
15/03/2016 |
4.64
|
1,200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
14/03/2016 |
4.64
|
5,600 | 4.64 | 4.64 | 4.54 | 0 | 0 | 0 | |
11/03/2016 |
4.64
|
5,300 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
10/03/2016 |
4.64
|
2,300 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
09/03/2016 |
4.64
|
2,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
08/03/2016 |
4.64
|
900 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
07/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
04/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/03/2016 |
4.64
|
2,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
01/03/2016 |
4.64
|
2,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
29/02/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/02/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
25/02/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
24/02/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
23/02/2016 |
4.64
|
1,000 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 | |
22/02/2016 |
4.88
|
2,200 | 5.03 | 5.03 | 4.64 | 0 | 0 | 0 | |
19/02/2016 |
5.03
|
2,000 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 | |
18/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
17/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
16/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
05/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
03/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
02/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
01/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
29/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
28/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
27/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
26/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
22/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
21/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
20/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
19/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
18/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2016 |
5.12
|
900 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
13/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/01/2016 |
5.12
|
1,000 | 4.68 | 5.12 | 5.12 | 0 | 0 | 0 | |
12/01/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
11/01/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
08/01/2016 |
4.68
|
4,900 | 4.48 | 4.68 | 4.68 | 0 | 0 | 0 | |
07/01/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
06/01/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/01/2016 |
4.48
|
1,300 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 | |
04/01/2016 |
4.68
|
5,300 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
31/12/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
30/12/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
29/12/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
28/12/2015 |
4.68
|
100 | 4.27 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
24/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
23/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
22/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
21/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
18/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
17/12/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
16/12/2015 |
4.27
|
1,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
15/12/2015 |
4.27
|
1,200 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
14/12/2015 |
4.27
|
300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
11/12/2015 |
4.27
|
1,400 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
10/12/2015 |
4.27
|
100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
09/12/2015 |
4.27
|
2,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
08/12/2015 |
4.27
|
700 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 | |
07/12/2015 |
4.23
|
200 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 | |
04/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
02/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |