Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/11/2016 |
6.28
|
800 | 6.33 | 6.33 | 5.38 | 0 | 0 | 0 | |
02/11/2016 |
6.33
|
1,000 | 6.46 | 6.46 | 6.33 | 0 | 0 | 0 | |
01/11/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
31/10/2016 |
6.46
|
1,000 | 5.65 | 6.46 | 6.46 | 0 | 0 | 0 | |
28/10/2016 |
5.65
|
300 | 4.70 | 5.65 | 5.65 | 0 | 0 | 0 | |
27/10/2016 |
4.70
|
800 | 5.06 | 5.65 | 4.65 | 0 | 0 | 0 | |
26/10/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
25/10/2016 |
5.06
|
100 | 5.92 | 5.92 | 5.06 | 0 | 0 | 0 | |
24/10/2016 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/10/2016 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/10/2016 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
19/10/2016 |
5.92
|
0 | 5.51 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/10/2016 |
5.51
|
2,100 | 6.46 | 6.46 | 5.51 | 0 | 0 | 0 | |
17/10/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
14/10/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
13/10/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
12/10/2016 |
6.46
|
0 | 6.55 | 6.46 | 6.46 | 0 | 0 | 0 | |
11/10/2016 |
6.55
|
500 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 | |
10/10/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
07/10/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
06/10/2016 |
6.55
|
3,800 | 6.33 | 6.55 | 6.37 | 0 | 0 | 0 | |
05/10/2016 |
6.33
|
3,000 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
04/10/2016 |
6.33
|
2,200 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/10/2016 |
6.33
|
1,600 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
30/09/2016 |
6.33
|
3,300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
29/09/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
28/09/2016 |
6.33
|
18,600 | 5.96 | 6.33 | 5.87 | 0 | 0 | 0 | |
27/09/2016 |
5.96
|
0 | 6.10 | 5.96 | 5.96 | 0 | 0 | 0 | |
26/09/2016 |
6.10
|
1,800 | 5.65 | 6.10 | 5.87 | 0 | 0 | 0 | |
23/09/2016 |
5.65
|
200 | 6.10 | 6.10 | 5.65 | 0 | 0 | 0 | |
22/09/2016 |
6.10
|
500 | 5.87 | 6.10 | 5.87 | 0 | 0 | 0 | |
21/09/2016 |
5.87
|
1,000 | 5.65 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/09/2016 |
5.65
|
0 | 5.74 | 5.65 | 5.65 | 0 | 0 | 0 | |
19/09/2016 |
5.74
|
1,000 | 5.42 | 5.74 | 5.47 | 0 | 0 | 0 | |
16/09/2016 |
5.42
|
500 | 5.56 | 5.56 | 5.42 | 0 | 0 | 0 | |
15/09/2016: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
15/09/2016 |
5.56
|
600 | 5.38 | 5.56 | 5.33 | 0 | 0 | 0 | |
14/09/2016 |
5.38
|
0 | 5.46 | 5.38 | 5.38 | 0 | 0 | 0 | |
13/09/2016 |
5.46
|
600 | 5.30 | 5.46 | 5.30 | 0 | 0 | 0 | |
12/09/2016 |
5.30
|
2,200 | 5.13 | 5.30 | 5.05 | 0 | 0 | 0 | |
09/09/2016 |
5.13
|
2,800 | 4.85 | 5.13 | 4.73 | 0 | 0 | 0 | |
08/09/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
07/09/2016 |
4.85
|
400 | 5.46 | 5.46 | 4.85 | 0 | 0 | 0 | |
06/09/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/09/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/09/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
31/08/2016 |
5.46
|
400 | 5.26 | 5.46 | 5.46 | 0 | 0 | 0 | |
30/08/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/08/2016 |
5.26
|
500 | 5.01 | 5.26 | 5.26 | 0 | 0 | 0 | |
26/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
25/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
24/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
23/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
22/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
19/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
18/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
17/08/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
16/08/2016 |
5.01
|
0 | 5.05 | 5.01 | 5.01 | 0 | 0 | 0 | |
15/08/2016 |
5.05
|
1,000 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
12/08/2016 |
5.22
|
4,500 | 4.57 | 5.22 | 5.22 | 0 | 0 | 0 | |
11/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
10/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
09/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
08/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
05/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
04/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
03/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
02/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
01/08/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
29/07/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
28/07/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/07/2016 |
4.57
|
500 | 4.53 | 4.57 | 4.57 | 0 | 0 | 0 | |
26/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
21/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
20/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
15/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/07/2016 |
4.53
|
400 | 4.57 | 4.57 | 4.53 | 0 | 0 | 0 | |
13/07/2016 |
4.57
|
600 | 4.53 | 4.57 | 4.57 | 0 | 0 | 0 | |
12/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
11/07/2016 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
08/07/2016 |
4.53
|
1,500 | 4.61 | 4.61 | 4.53 | 0 | 0 | 0 | |
07/07/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
06/07/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
05/07/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
04/07/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
01/07/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
30/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
29/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
28/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
27/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
24/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
23/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
22/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
21/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
20/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
17/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
16/06/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |