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) |
-5.90 | -34.30% | 1,500 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-24) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-26) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-10-03) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-06) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-17) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
27/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
25/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
21/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
20/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
19/04/2016 |
6.84
|
100 | 6.55 | 6.84 | 6.84 | 0 | 0 | 0 | |
15/04/2016 |
6.55
|
100 | 6.13 | 6.55 | 6.55 | 0 | 0 | 0 | |
14/04/2016 |
6.13
|
100 | 5.95 | 6.13 | 6.13 | 0 | 0 | 0 | |
13/04/2016 |
5.95
|
300 | 5.47 | 5.95 | 4.94 | 0 | 0 | 0 | |
12/04/2016 |
5.47
|
400 | 5.24 | 5.47 | 4.76 | 0 | 0 | 0 | |
11/04/2016 |
5.24
|
400 | 4.94 | 5.24 | 5.00 | 0 | 0 | 0 | |
08/04/2016 |
4.94
|
200 | 4.58 | 4.94 | 4.22 | 0 | 0 | 0 | |
07/04/2016 |
4.58
|
4,600 | 4.94 | 4.94 | 4.46 | 0 | 0 | 0 | |
06/04/2016 |
4.94
|
500 | 5.47 | 5.47 | 4.94 | 0 | 0 | 0 | |
05/04/2016 |
5.47
|
100 | 6.07 | 6.07 | 5.47 | 0 | 0 | 0 | |
04/04/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/04/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
31/03/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
30/03/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
29/03/2016 |
6.07
|
100 | 5.89 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/03/2016 |
5.89
|
500 | 5.71 | 5.89 | 5.89 | 500 | 0 | 0.0 | |
25/03/2016 |
5.71
|
300 | 5.24 | 5.71 | 5.36 | 0 | 0 | 0 | |
24/03/2016 |
5.24
|
100 | 4.76 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/03/2016 |
4.76
|
600 | 4.34 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/03/2016 |
4.34
|
200 | 3.99 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/03/2016 |
3.99
|
100 | 3.63 | 3.99 | 3.99 | 0 | 0 | 0 | |
18/03/2016 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
17/03/2016 |
3.63
|
1,300 | 3.99 | 4.34 | 3.63 | 0 | 0 | 0 | |
16/03/2016 |
3.99
|
200 | 4.40 | 4.40 | 3.99 | 0 | 0 | 0 | |
15/03/2016 |
4.40
|
800 | 4.88 | 5.30 | 4.40 | 0 | 0 | 0 | |
14/03/2016 |
4.88
|
100 | 4.46 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/03/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
10/03/2016 |
4.46
|
100 | 4.40 | 4.46 | 4.46 | 0 | 0 | 0 | |
09/03/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/03/2016 |
4.40
|
800 | 4.82 | 4.82 | 4.40 | 0 | 0 | 0 | |
08/03/2016 |
4.82
|
600 | 5.32 | 5.82 | 4.82 | 0 | 0 | 0 | |
07/03/2016 |
5.32
|
1,000 | 5.76 | 5.76 | 5.26 | 0 | 0 | 0 | |
04/03/2016 |
5.76
|
100 | 6.32 | 6.32 | 5.76 | 0 | 0 | 0 | |
03/03/2016 |
6.32
|
1,100 | 6.98 | 6.98 | 6.32 | 0 | 0 | 0 | |
02/03/2016 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
01/03/2016 |
6.98
|
200 | 7.76 | 7.76 | 6.98 | 0 | 0 | 0 | |
29/02/2016 |
7.76
|
100 | 7.48 | 7.76 | 7.76 | 0 | 0 | 0 | |
26/02/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
25/02/2016 |
7.48
|
2,900 | 8.25 | 8.25 | 7.48 | 0 | 0 | 0 | |
24/02/2016 |
8.25
|
200 | 9.14 | 9.14 | 8.25 | 0 | 0 | 0 | |
23/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
22/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
19/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
18/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
17/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
16/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
05/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
04/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
02/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
01/02/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
29/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
27/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
26/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
25/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
22/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
21/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
20/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
19/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
18/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/01/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/01/2016 |
9.14
|
100 | 8.86 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/01/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
12/01/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
11/01/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
08/01/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
07/01/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
06/01/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
05/01/2016 |
8.86
|
100 | 8.64 | 8.86 | 8.86 | 0 | 0 | 0 | |
04/01/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
31/12/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/12/2015 |
8.64
|
100 | 8.37 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
21/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
15/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
11/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
10/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
09/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
08/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/12/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/12/2015 |
8.37
|
100 | 8.31 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/12/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |