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 | 0% | 0 | 0 | 0 |
23.60
23.60
23.60
|
2 tháng
(2024-07-22) |
-4.40 | -15.71% | 2,000 | 0 | 0 |
23.60
32.10
23.60
|
3 tháng
(2024-06-24) |
-0.40 | -1.67% | 2,500 | 0 | 0 |
23.60
32.10
23.60
|
6 tháng
(2024-03-28) |
-3.34 | -12.39% | 5,600 | 0 | 0 |
23.01
33.90
23.60
|
12 tháng
(2023-09-27) |
6.25 | 36.01% | 22,000 | 0 | 0 |
17.35
33.90
23.60
|
24 tháng
(2022-10-03) |
7.73 | 48.71% | 1,211,887 | 0 | 0 |
11.10
33.90
23.60
|
36 tháng
(2021-10-06) |
6.35 | 36.84% | 1,470,308 | 0 | 0 |
11.10
33.90
23.60
|
60 tháng
(2019-10-17) |
10.01 | 73.64% | 1,706,706 | 0 | 0 |
8.82
33.90
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/08/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/08/2016 |
7.49
|
280 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
16/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/08/2016 |
7.91
|
100 | 7.64 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/08/2016 |
7.64
|
180 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
10/08/2016 |
7.64
|
280 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/08/2016 |
7.64
|
100 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 | |
08/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
05/08/2016 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
04/08/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/08/2016 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
02/08/2016 |
7.91
|
1,400 | 7.80 | 8.01 | 7.80 | 0 | 0 | 0 | |
01/08/2016 |
7.80
|
200 | 7.64 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/07/2016 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/07/2016 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/07/2016 |
7.64
|
4,000 | 7.91 | 7.91 | 7.38 | 0 | 0 | 0 | |
26/07/2016 |
7.91
|
700 | 7.70 | 7.91 | 7.91 | 0 | 0 | 0 | |
25/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/07/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
20/07/2016 |
7.70
|
100 | 6.91 | 7.70 | 7.70 | 0 | 0 | 0 | |
19/07/2016 |
6.91
|
0 | 7.64 | 6.91 | 6.91 | 0 | 0 | 0 | |
18/07/2016 |
7.64
|
1,100 | 7.64 | 7.64 | 6.85 | 0 | 0 | 0 | |
15/07/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
14/07/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/07/2016 |
7.64
|
100 | 6.80 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/07/2016 |
6.80
|
10,000 | 7.96 | 7.96 | 6.80 | 0 | 0 | 0 | |
11/07/2016 |
7.96
|
6,000 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 | |
08/07/2016 |
7.96
|
2,000 | 7.86 | 7.96 | 7.96 | 0 | 0 | 0 | |
07/07/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
06/07/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
05/07/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
04/07/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
01/07/2016 |
7.86
|
4,800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
30/06/2016 |
7.86
|
2,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
29/06/2016 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
28/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
27/06/2016 |
7.86
|
4,500 | 6.91 | 7.86 | 7.86 | 0 | 0 | 0 | |
24/06/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/06/2016 |
6.91
|
220 | 6.85 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/06/2016 |
6.85
|
280 | 7.38 | 7.38 | 6.85 | 0 | 0 | 0 | |
21/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
17/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
16/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/06/2016 |
7.38
|
400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/06/2016 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/06/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/06/2016 |
7.38
|
1,000 | 7.91 | 7.91 | 7.38 | 0 | 0 | 0 | |
09/06/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/06/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
07/06/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/06/2016 |
7.91
|
600 | 7.12 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/06/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
02/06/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/06/2016 |
7.12
|
260 | 7.38 | 7.38 | 7.12 | 0 | 0 | 0 | |
31/05/2016 |
7.38
|
2,800 | 6.48 | 7.43 | 7.38 | 0 | 0 | 0 | |
30/05/2016 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
27/05/2016 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
26/05/2016 |
6.48
|
0 | 7.54 | 6.48 | 6.48 | 0 | 0 | 0 | |
25/05/2016 |
7.54
|
4,660 | 7.64 | 8.65 | 6.43 | 0 | 0 | 0 | |
24/05/2016 |
7.64
|
400 | 7.12 | 7.64 | 7.38 | 0 | 0 | 0 | |
23/05/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/05/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/05/2016 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
18/05/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/05/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/05/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
13/05/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
12/05/2016 |
7.12
|
1,300 | 6.64 | 7.12 | 7.12 | 0 | 0 | 0 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/05/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/05/2016 |
6.64
|
0 | 5.81 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/05/2016 |
5.81
|
2,800 | 6.84 | 7.33 | 5.81 | 0 | 0 | 0 | |
06/05/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
05/05/2016 |
6.84
|
1,400 | 6.59 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/05/2016 |
6.59
|
100 | 6.84 | 6.84 | 6.59 | 0 | 0 | 0 | |
29/04/2016 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/04/2016 |
6.84
|
3,500 | 6.84 | 6.89 | 6.84 | 0 | 0 | 0 | |
27/04/2016 |
6.84
|
1,000 | 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
|
600 | 7.62 | 7.62 | 6.84 | 0 | 0 | 0 | |
22/04/2016 |
7.62
|
200 | 6.74 | 7.62 | 7.62 | 0 | 0 | 0 | |
21/04/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
20/04/2016 |
6.74
|
0 | 6.79 | 6.74 | 6.74 | 0 | 0 | 0 | |
19/04/2016 |
6.79
|
3,410 | 5.91 | 6.79 | 5.96 | 0 | 0 | 0 | |
15/04/2016 |
5.91
|
100 | 5.18 | 5.91 | 5.91 | 0 | 0 | 0 | |
14/04/2016 |
5.18
|
100 | 4.44 | 5.18 | 5.18 | 0 | 0 | 0 | |
13/04/2016 |
4.44
|
560 | 5.18 | 5.18 | 4.44 | 0 | 0 | 0 | |
12/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
07/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
06/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
05/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
04/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
01/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
31/03/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
30/03/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
29/03/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |