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) |
0.30 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
5.95
|
1,300 | 6.30 | 6.30 | 5.51 | 300 | 200 | 0.0 | |
28/04/2016 |
5.86
|
6,100 | 5.86 | 6.91 | 5.86 | 1,500 | 900 | 0.0 | |
27/04/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/04/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
25/04/2016 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 | |
22/04/2016 |
6.04
|
400 | 6.39 | 6.56 | 5.51 | 300 | 100 | 0.0 | |
21/04/2016 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/04/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
19/04/2016 |
6.65
|
3,100 | 6.30 | 6.65 | 6.30 | 100 | 2,200 | -0.0 | |
15/04/2016 |
6.91
|
2,400 | 6.47 | 6.91 | 6.47 | 300 | 0 | 0.0 | |
14/04/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
13/04/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
12/04/2016 |
7.17
|
300 | 6.56 | 7.17 | 6.56 | 300 | 0 | 0.0 | |
11/04/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/04/2016 |
7.00
|
1,300 | 6.91 | 7.26 | 6.12 | 1,100 | 100 | 0.0 | |
07/04/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/04/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
05/04/2016 |
6.74
|
500 | 5.95 | 6.74 | 5.77 | 300 | 0 | 0.0 | |
04/04/2016 |
6.39
|
500 | 5.51 | 6.39 | 5.51 | 100 | 0 | 0.0 | |
01/04/2016 |
5.95
|
200 | 6.47 | 6.47 | 5.95 | 100 | 100 | 0 | |
31/03/2016 |
5.95
|
700 | 7.00 | 7.00 | 5.95 | 100 | 600 | -0.0 | |
30/03/2016 |
6.56
|
1,400 | 7.44 | 7.44 | 6.30 | 200 | 1,000 | -0.0 | |
29/03/2016 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
28/03/2016 |
7.70
|
1,500 | 7.09 | 7.70 | 7.09 | 1,400 | 0 | 0.0 | |
25/03/2016 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
24/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
23/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
22/03/2016 |
8.66
|
800 | 8.14 | 8.66 | 8.14 | 700 | 0 | 0.0 | |
21/03/2016 |
9.01
|
300 | 8.31 | 9.01 | 8.31 | 200 | 0 | 0.0 | |
18/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
17/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
16/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
15/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
14/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
10/03/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
10/03/2016 |
9.19
|
200 | 8.75 | 9.19 | 8.75 | 200 | 0 | 0.0 | |
09/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
08/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
07/03/2016 |
8.66
|
200 | 7.99 | 8.66 | 7.99 | 100 | 0 | 0.0 | |
04/03/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/03/2016 |
8.83
|
25 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
02/03/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/03/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
29/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
26/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
24/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
22/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
19/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
02/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
29/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
28/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
27/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
26/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
22/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
21/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
20/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
19/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
14/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
08/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/01/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
31/12/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
30/12/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
29/12/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
28/12/2015 |
8.83
|
400 | 7.31 | 8.83 | 7.31 | 400 | 0 | 0.0 | |
25/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
24/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
23/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
22/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
21/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
18/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/12/2015 |
8.07
|
1,100 | 7.40 | 8.07 | 7.40 | 1,100 | 0 | 0.0 | |
16/12/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
15/12/2015 |
7.40
|
25 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
14/12/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
11/12/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
10/12/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/12/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/12/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
07/12/2015 |
7.40
|
2,700 | 7.40 | 7.40 | 6.47 | 700 | 2,000 | -0.0 | |
04/12/2015 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 100 | 0 | 0.0 | |
03/12/2015 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 100 | 0 | 0.0 |