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 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-24) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-10-03) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-06) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-17) |
-3.20 | -64% | 3,006,134 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/07/2016 |
7.48
|
24 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
14/07/2016 |
7.48
|
1,000 | 7.48 | 7.48 | 7.48 | 0 | 100 | -0.0 | |
13/07/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
12/07/2016 |
7.48
|
132 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
11/07/2016 |
7.48
|
7,800 | 7.39 | 7.48 | 7.39 | 0 | 0 | 0 | |
08/07/2016 |
7.39
|
5,000 | 8 | 8 | 7.39 | 0 | 0 | 0 | |
07/07/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
06/07/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
05/07/2016 |
8
|
1,800 | 8.43 | 8.43 | 7.65 | 100 | 0 | 0.0 | |
04/07/2016 |
8.43
|
500 | 8.61 | 8.61 | 8.43 | 0 | 0 | 0 | |
01/07/2016 |
8.61
|
200 | 7.83 | 8.61 | 7.83 | 0 | 0 | 0 | |
30/06/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
29/06/2016 |
7.83
|
2,200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
28/06/2016 |
7.83
|
1,000 | 8.17 | 8.17 | 7.83 | 0 | 0 | 0 | |
27/06/2016 |
8.17
|
100 | 7.65 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/06/2016 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/06/2016 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
22/06/2016 |
7.65
|
1,100 | 8.09 | 8.09 | 7.65 | 0 | 0 | 0 | |
21/06/2016 |
8.09
|
300 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
20/06/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
17/06/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
16/06/2016 |
8.26
|
500 | 8.61 | 8.61 | 8.26 | 0 | 0 | 0 | |
15/06/2016 |
8.61
|
100 | 8 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/06/2016 |
8
|
608 | 8.26 | 8.35 | 8 | 0 | 0 | 0 | |
13/06/2016 |
8.26
|
700 | 8.87 | 8.87 | 8.26 | 0 | 100 | -0.0 | |
10/06/2016 |
8.87
|
1,000 | 8.43 | 8.87 | 8.70 | 0 | 200 | -0.0 | |
09/06/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
08/06/2016 |
8.43
|
900 | 8.61 | 8.61 | 7.83 | 100 | 0 | 0.0 | |
07/06/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/06/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/06/2016 |
8.61
|
500 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
02/06/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
01/06/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
31/05/2016 |
8.70
|
45 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/05/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/05/2016 |
8.70
|
2,100 | 8.26 | 8.70 | 8.26 | 0 | 0 | 0 | |
26/05/2016 |
8.26
|
2,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
25/05/2016 |
8.26
|
200 | 7.65 | 8.26 | 7.83 | 200 | 0 | 0.0 | |
24/05/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/05/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
20/05/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
19/05/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
18/05/2016 |
7.65
|
30 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
17/05/2016 |
7.65
|
1,200 | 7.04 | 7.65 | 7.22 | 0 | 0 | 0 | |
16/05/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/05/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
12/05/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/05/2016 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
10/05/2016 |
7.04
|
600 | 7.04 | 7.04 | 6.87 | 500 | 0 | 0.0 | |
09/05/2016 |
7.04
|
200 | 6.87 | 7.04 | 7.04 | 0 | 0 | 0 | |
06/05/2016 |
6.87
|
4,900 | 6.96 | 6.96 | 6.87 | 4,900 | 0 | 0.0 | |
05/05/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/05/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/04/2016 |
6.96
|
3,500 | 6.96 | 6.96 | 6.87 | 3,300 | 0 | 0.0 | |
28/04/2016 |
6.96
|
2,000 | 7.39 | 7.39 | 6.96 | 2,000 | 0 | 0.0 | |
27/04/2016 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
26/04/2016 |
7.39
|
300 | 7.04 | 7.39 | 7.39 | 300 | 0 | 0.0 | |
25/04/2016 |
7.04
|
2,700 | 7.65 | 7.65 | 7.04 | 2,700 | 0 | 0.0 | |
22/04/2016 |
7.65
|
1,033 | 7.39 | 7.65 | 7.57 | 1,000 | 0 | 0.0 | |
21/04/2016 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
20/04/2016 |
7.39
|
300 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/04/2016 |
7.39
|
1,000 | 7.13 | 7.39 | 7.39 | 1,000 | 0 | 0.0 | |
15/04/2016 |
7.13
|
2,200 | 6.78 | 7.13 | 6.70 | 2,000 | 0 | 0.0 | |
14/04/2016 |
6.78
|
300 | 7.39 | 7.39 | 6.78 | 0 | 0 | 0 | |
13/04/2016 |
7.39
|
66 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
12/04/2016 |
7.39
|
600 | 7.39 | 7.39 | 7.22 | 500 | 0 | 0.0 | |
11/04/2016 |
7.39
|
1,923 | 7.22 | 7.39 | 6.52 | 500 | 0 | 0.0 | |
08/04/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/04/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/04/2016 |
7.22
|
10 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/04/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/04/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
01/04/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
31/03/2016 |
7.22
|
100 | 6.87 | 7.22 | 7.22 | 0 | 0 | 0 | |
30/03/2016 |
6.87
|
1,100 | 6.35 | 6.96 | 6.87 | 0 | 0 | 0 | |
29/03/2016 |
6.35
|
600 | 7.04 | 7.04 | 6.35 | 0 | 0 | 0 | |
28/03/2016 |
7.04
|
1,000 | 7.83 | 7.83 | 7.04 | 0 | 0 | 0 | |
25/03/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
24/03/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/03/2016 |
7.83
|
1,700 | 7.30 | 7.83 | 7.83 | 1,500 | 0 | 0.0 | |
23/03/2016 |
7.30
|
1,500 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 | |
22/03/2016 |
7.30
|
2,300 | 7.30 | 7.54 | 7.30 | 0 | 0 | 0 | |
21/03/2016 |
7.30
|
5,000 | 6.99 | 7.30 | 7.07 | 3,000 | 0 | 0.0 | |
18/03/2016 |
6.99
|
6,100 | 6.84 | 6.99 | 6.84 | 5,500 | 0 | 0.0 | |
17/03/2016 |
6.84
|
2,500 | 6.61 | 6.92 | 6.84 | 0 | 0 | 0 | |
16/03/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/03/2016 |
6.61
|
600 | 6.92 | 6.92 | 6.61 | 500 | 0 | 0.0 | |
14/03/2016 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
11/03/2016 |
6.92
|
1,700 | 7.07 | 7.07 | 6.61 | 0 | 0 | 0 | |
10/03/2016 |
7.07
|
700 | 6.76 | 7.07 | 6.76 | 500 | 0 | 0.0 | |
09/03/2016 |
6.76
|
100 | 6.45 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/03/2016 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/03/2016 |
6.45
|
2,800 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/03/2016 |
6.45
|
2,500 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 | |
03/03/2016 |
6.53
|
5,600 | 6.14 | 6.61 | 5.83 | 5,500 | 0 | 0.0 | |
02/03/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
01/03/2016 |
6.14
|
1,100 | 5.59 | 6.14 | 6.14 | 1,100 | 0 | 0.0 | |
29/02/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/02/2016 |
5.59
|
500 | 5.83 | 6.22 | 5.44 | 300 | 0 | 0.0 | |
25/02/2016 |
5.83
|
800 | 6.22 | 6.84 | 5.67 | 600 | 0 | 0.0 | |
24/02/2016 |
6.22
|
1,500 | 5.83 | 6.22 | 6.22 | 1,500 | 0 | 0.0 |