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) |
-2.20 | -15.38% | 52,000 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-24) |
-2.90 | -19.33% | 173,000 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-26) |
4 | 49.38% | 1,541,900 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-10-03) |
5.80 | 92.06% | 2,666,004 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-06) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-17) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
25/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
23/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
22/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
21/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
18/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
17/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
15/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
14/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
11/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/11/2016 |
5.88
|
200 | 6.81 | 6.81 | 5.88 | 0 | 0 | 0 | |
09/11/2016 |
6.81
|
200 | 5.97 | 6.81 | 6.81 | 0 | 0 | 0 | |
08/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
04/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
03/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
02/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
01/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/10/2016 |
5.97
|
1,900 | 5.22 | 5.97 | 5.97 | 0 | 0 | 0 | |
28/10/2016 |
5.22
|
600 | 4.57 | 5.22 | 5.22 | 0 | 0 | 0 | |
27/10/2016 |
4.57
|
500 | 4.01 | 4.57 | 4.57 | 0 | 0 | 0 | |
26/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
25/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
24/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
20/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
19/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
18/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
17/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
14/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
13/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
12/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
11/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
10/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
07/10/2016 |
4.01
|
200 | 4.66 | 4.66 | 4.01 | 0 | 0 | 0 | |
06/10/2016 |
4.66
|
200 | 5.41 | 5.41 | 4.66 | 0 | 0 | 0 | |
05/10/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
04/10/2016 |
5.41
|
500 | 4.76 | 5.41 | 5.41 | 0 | 0 | 0 | |
03/10/2016 |
4.76
|
500 | 4.20 | 4.76 | 4.76 | 0 | 0 | 0 | |
30/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
29/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
27/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/09/2016 |
4.20
|
100 | 3.73 | 4.20 | 4.20 | 0 | 0 | 0 | |
23/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
19/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
16/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
15/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
14/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
12/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
08/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
07/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
06/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
05/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
01/09/2016 |
3.73
|
3,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
31/08/2016 |
3.73
|
4,000 | 4.01 | 4.01 | 3.73 | 0 | 0 | 0 | |
30/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
29/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
26/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
25/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
24/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
23/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
22/08/2016 |
4.01
|
1,900 | 4.57 | 4.57 | 4.01 | 0 | 0 | 0 | |
19/08/2016 |
4.57
|
300 | 4.01 | 4.57 | 4.57 | 0 | 0 | 0 | |
18/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
17/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
16/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
15/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
12/08/2016 |
4.01
|
600 | 3.82 | 4.01 | 4.01 | 0 | 0 | 0 | |
11/08/2016: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
11/08/2016 |
3.82
|
0 | 3.78 | 3.82 | 3.82 | 0 | 0 | 0 | |
10/08/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
09/08/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/08/2016 |
3.78
|
400 | 4.14 | 4.14 | 3.78 | 0 | 0 | 0 | |
05/08/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
04/08/2016 |
4.14
|
5,400 | 4.68 | 4.68 | 4.14 | 0 | 0 | 0 | |
03/08/2016 |
4.68
|
200 | 4.05 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/08/2016 |
4.05
|
2,500 | 4.68 | 4.68 | 4.05 | 0 | 0 | 0 | |
01/08/2016 |
4.68
|
200 | 5.49 | 5.49 | 4.68 | 0 | 0 | 0 | |
29/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
26/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
25/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
22/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
20/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
19/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
18/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
15/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
12/07/2016 |
5.49
|
100 | 4.86 | 5.49 | 5.49 | 0 | 0 | 0 |