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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
26/04/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
25/04/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
22/04/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
21/04/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/04/2016 |
6.59
|
1,330 | 6.52 | 6.71 | 6.46 | 0 | 0 | 0 | |
20/04/2016 |
6.52
|
23,420 | 6.41 | 6.52 | 6.41 | 6,890 | 0 | 0.1 | |
19/04/2016 |
6.41
|
15,400 | 6.47 | 6.47 | 6.24 | 0 | 0 | 0 | |
15/04/2016 |
6.47
|
1,000 | 6.69 | 6.69 | 6.47 | 0 | 0 | 0 | |
14/04/2016 |
6.69
|
700 | 6.35 | 6.69 | 6.41 | 0 | 0 | 0 | |
13/04/2016 |
6.35
|
3,040 | 6.75 | 6.75 | 6.35 | 0 | 0 | 0 | |
12/04/2016 |
6.75
|
1,100 | 6.35 | 6.75 | 6.52 | 0 | 0 | 0 | |
11/04/2016 |
6.35
|
8,090 | 6.52 | 6.52 | 6.24 | 0 | 0 | 0 | |
08/04/2016 |
6.52
|
200 | 6.47 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/04/2016 |
6.47
|
1,020 | 6.47 | 6.52 | 6.18 | 0 | 0 | 0 | |
06/04/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
05/04/2016 |
6.47
|
2,210 | 6.07 | 6.47 | 6.24 | 0 | 0 | 0 | |
04/04/2016 |
6.07
|
2,920 | 5.96 | 6.07 | 5.96 | 0 | 0 | 0 | |
01/04/2016 |
5.96
|
2,210 | 5.96 | 6.24 | 5.96 | 0 | 0 | 0 | |
31/03/2016 |
5.96
|
60 | 6.01 | 6.24 | 5.96 | 0 | 0 | 0 | |
30/03/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
29/03/2016 |
6.01
|
4,010 | 6.07 | 6.07 | 6.01 | 0 | 0 | 0 | |
28/03/2016 |
6.07
|
3,100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/03/2016 |
6.07
|
2,200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
24/03/2016 |
6.07
|
3,000 | 6.07 | 6.13 | 6.07 | 0 | 0 | 0 | |
23/03/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
22/03/2016 |
6.07
|
3,380 | 6.01 | 6.07 | 6.07 | 0 | 0 | 0 | |
21/03/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
18/03/2016 |
6.01
|
8,530 | 6.13 | 6.24 | 6.01 | 0 | 8,320 | -0.1 | |
17/03/2016 |
6.13
|
5,010 | 6.13 | 6.35 | 6.13 | 0 | 0 | 0 | |
16/03/2016 |
6.13
|
10,810 | 6.01 | 6.13 | 6.13 | 0 | 0 | 0 | |
15/03/2016 |
6.01
|
60 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 | |
14/03/2016 |
6.13
|
4,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/03/2016 |
6.13
|
510 | 6.18 | 6.18 | 5.84 | 0 | 0 | 0 | |
10/03/2016 |
6.18
|
3,620 | 6.18 | 6.35 | 6.18 | 0 | 0 | 0 | |
09/03/2016 |
6.18
|
290 | 6.18 | 6.24 | 6.18 | 0 | 0 | 0 | |
08/03/2016 |
6.18
|
3,030 | 6.41 | 6.41 | 6.18 | 0 | 0 | 0 | |
07/03/2016 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/03/2016 |
6.41
|
5,010 | 6.24 | 6.52 | 6.07 | 0 | 0 | 0 | |
03/03/2016 |
6.24
|
1,000 | 6.52 | 6.52 | 6.24 | 0 | 0 | 0 | |
02/03/2016 |
6.52
|
10 | 6.41 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/03/2016 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/02/2016 |
6.41
|
1,060 | 6.64 | 6.64 | 6.18 | 0 | 0 | 0 | |
26/02/2016 |
6.64
|
20 | 6.35 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/02/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
24/02/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
23/02/2016 |
6.35
|
110 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 | |
22/02/2016 |
6.81
|
20 | 6.52 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/02/2016 |
6.52
|
10 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 | |
18/02/2016 |
6.69
|
7,180 | 6.47 | 6.86 | 6.07 | 0 | 0 | 0 | |
17/02/2016 |
6.47
|
520 | 6.07 | 6.47 | 6.07 | 0 | 0 | 0 | |
16/02/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/02/2016 |
6.07
|
6,350 | 6.47 | 6.47 | 6.07 | 0 | 0 | 0 | |
05/02/2016 |
6.47
|
60 | 6.52 | 6.52 | 6.24 | 0 | 0 | 0 | |
04/02/2016 |
6.52
|
750 | 6.18 | 6.52 | 6.41 | 0 | 0 | 0 | |
03/02/2016 |
6.18
|
20 | 5.79 | 6.18 | 6.13 | 0 | 0 | 0 | |
02/02/2016 |
5.79
|
4,150 | 6.18 | 6.58 | 5.79 | 0 | 0 | 0 | |
01/02/2016 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
29/01/2016 |
6.18
|
1,040 | 6.41 | 6.41 | 6.01 | 0 | 0 | 0 | |
28/01/2016 |
6.41
|
3,070 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 | |
27/01/2016 |
6.58
|
10 | 6.35 | 6.58 | 6.58 | 0 | 0 | 0 | |
26/01/2016 |
6.35
|
2,930 | 6.01 | 6.41 | 5.61 | 0 | 0 | 0 | |
25/01/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/01/2016 |
6.01
|
3,050 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 | |
21/01/2016 |
6.13
|
2,000 | 6.24 | 6.24 | 6.13 | 0 | 0 | 0 | |
20/01/2016 |
6.24
|
4,070 | 6.24 | 6.24 | 6.13 | 0 | 0 | 0 | |
19/01/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/01/2016 |
6.24
|
12,110 | 6.24 | 6.58 | 5.84 | 0 | 0 | 0 | |
15/01/2016 |
6.24
|
250 | 6.35 | 6.58 | 5.96 | 0 | 0 | 0 | |
14/01/2016 |
6.35
|
130 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 | |
13/01/2016 |
6.81
|
1,930 | 6.81 | 7.09 | 6.41 | 0 | 0 | 0 | |
12/01/2016 |
6.81
|
250 | 6.92 | 6.92 | 6.47 | 0 | 0 | 0 | |
11/01/2016 |
6.92
|
730 | 6.52 | 6.92 | 6.07 | 0 | 0 | 0 | |
08/01/2016 |
6.52
|
1,900 | 6.24 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/01/2016 |
6.24
|
2,160 | 6.24 | 6.24 | 5.84 | 0 | 0 | 0 | |
06/01/2016 |
6.24
|
1,920 | 6.24 | 6.64 | 6.01 | 0 | 0 | 0 | |
05/01/2016 |
6.24
|
5,020 | 6.35 | 6.69 | 6.24 | 0 | 0 | 0 | |
04/01/2016 |
6.35
|
20 | 6.75 | 6.75 | 6.35 | 0 | 0 | 0 | |
31/12/2015 |
6.75
|
30 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 | |
30/12/2015 |
6.75
|
1,250 | 6.75 | 6.81 | 6.75 | 1,240 | 0 | 0.0 | |
29/12/2015 |
6.75
|
70 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 | |
28/12/2015 |
6.81
|
10 | 6.64 | 6.81 | 6.81 | 0 | 0 | 0 | |
25/12/2015 |
6.64
|
15,890 | 6.24 | 6.64 | 6.35 | 0 | 0 | 0 | |
24/12/2015 |
6.24
|
100 | 6.64 | 6.64 | 6.24 | 0 | 0 | 0 | |
23/12/2015 |
6.64
|
20 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 | |
22/12/2015 |
6.81
|
572,020 | 6.81 | 6.81 | 6.52 | 0 | 0 | 0 | |
21/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/12/2015 |
6.81
|
660 | 7.26 | 7.26 | 6.81 | 0 | 0 | 0 | |
17/12/2015 |
7.26
|
10 | 6.81 | 7.26 | 7.26 | 0 | 0 | 0 | |
16/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
15/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/12/2015 |
6.81
|
900 | 6.86 | 6.86 | 6.81 | 0 | 0 | 0 | |
11/12/2015 |
6.86
|
20 | 6.75 | 6.86 | 6.86 | 0 | 0 | 0 | |
10/12/2015 |
6.75
|
10 | 6.47 | 6.75 | 6.75 | 0 | 0 | 0 | |
09/12/2015 |
6.47
|
20 | 6.41 | 6.47 | 6.47 | 0 | 0 | 0 | |
08/12/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/12/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/12/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/12/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
02/12/2015 |
6.41
|
2,570 | 6.07 | 6.41 | 6.07 | 0 | 0 | 0 | |
01/12/2015 |
6.07
|
105,820 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 |