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) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
20/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
19/09/2016 |
7.61
|
1,800 | 7.61 | 7.61 | 7.54 | 0 | 0 | 0 | |
16/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
14/09/2016 |
7.61
|
39 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
13/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
09/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
08/09/2016 |
7.61
|
110 | 6.93 | 7.61 | 7.61 | 0 | 0 | 0 | |
07/09/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/09/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/09/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/09/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
31/08/2016 |
6.93
|
1,399 | 7.40 | 7.40 | 6.93 | 0 | 0 | 0 | |
30/08/2016 |
7.40
|
3,600 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 | |
29/08/2016 |
7.40
|
6,000 | 6.93 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/08/2016 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
25/08/2016 |
6.93
|
2,330 | 7.61 | 7.61 | 6.93 | 0 | 0 | 0 | |
24/08/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
23/08/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
22/08/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
19/08/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
18/08/2016 |
7.61
|
1,000 | 8.35 | 8.35 | 7.61 | 0 | 0 | 0 | |
17/08/2016 |
8.35
|
3,916 | 7.61 | 8.35 | 6.87 | 0 | 0 | 0 | |
16/08/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/08/2016 |
7.61
|
4 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/08/2016 |
7.61
|
20 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
11/08/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
10/08/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
09/08/2016 |
7.61
|
100 | 6.93 | 7.61 | 7.61 | 0 | 0 | 0 | |
08/08/2016 |
6.93
|
100 | 6.33 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/08/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
04/08/2016 |
6.33
|
49 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/08/2016 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/08/2016 |
6.33
|
100 | 6.87 | 6.87 | 6.33 | 0 | 0 | 0 | |
01/08/2016 |
6.87
|
100 | 7.54 | 7.54 | 6.87 | 0 | 0 | 0 | |
29/07/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/07/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/07/2016 |
7.54
|
106 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 | |
26/07/2016 |
7.74
|
100 | 8.48 | 8.48 | 7.74 | 0 | 0 | 0 | |
25/07/2016 |
8.48
|
100 | 9.29 | 9.29 | 8.48 | 0 | 0 | 0 | |
22/07/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
21/07/2016 |
9.29
|
4,500 | 8.48 | 9.29 | 9.22 | 0 | 0 | 0 | |
20/07/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
19/07/2016 |
8.48
|
490 | 9.36 | 9.36 | 8.48 | 0 | 0 | 0 | |
18/07/2016 |
9.36
|
1,000 | 8.62 | 9.36 | 9.36 | 0 | 0 | 0 | |
15/07/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/07/2016 |
8.62
|
100 | 8.41 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
12/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
11/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
08/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
04/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
01/07/2016 |
8.41
|
120 | 7.94 | 8.41 | 8.41 | 0 | 0 | 0 | |
30/06/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
29/06/2016 |
7.94
|
200 | 7.94 | 7.94 | 7.87 | 0 | 0 | 0 | |
28/06/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
27/06/2016 |
7.94
|
100 | 7.27 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/06/2016 |
7.27
|
100 | 8.01 | 8.01 | 7.27 | 0 | 0 | 0 | |
23/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
21/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
20/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
17/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
16/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
15/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
14/06/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
13/06/2016 |
8.01
|
20 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
10/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
09/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
08/06/2016 |
8.01
|
200 | 7.50 | 8.01 | 8.01 | 0 | 0 | 0 | |
07/06/2016 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/06/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
03/06/2016 |
7.50
|
200 | 8.20 | 8.20 | 7.43 | 0 | 0 | 0 | |
02/06/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
01/06/2016 |
8.20
|
75 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
31/05/2016 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
30/05/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/05/2016 |
8.20
|
500 | 7.50 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/05/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/05/2016 |
7.50
|
116 | 8.33 | 8.33 | 7.50 | 0 | 0 | 0 | |
24/05/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/05/2016 |
8.33
|
33 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/05/2016 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/05/2016 |
8.33
|
100 | 9.23 | 9.23 | 8.33 | 0 | 0 | 0 | |
18/05/2016 |
9.23
|
2,200 | 10.25 | 10.25 | 9.23 | 0 | 0 | 0 | |
17/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
16/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
13/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
12/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
11/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
10/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
09/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
06/05/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
05/05/2016 |
10.25
|
100 | 9.55 | 10.25 | 10.25 | 0 | 0 | 0 | |
04/05/2016 |
9.55
|
100 | 8.97 | 9.55 | 9.55 | 0 | 0 | 0 |