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) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
7.19
|
100 | 7.91 | 7.91 | 7.19 | 0 | 162 | -0.0 | |
20/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
16/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/09/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/09/2016 |
7.91
|
458 | 7.41 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/09/2016 |
7.41
|
22 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
08/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
07/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
06/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
05/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
01/09/2016 |
7.41
|
2,000 | 6.90 | 7.41 | 7.41 | 0 | 0 | 0 | |
31/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
30/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
29/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
26/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
25/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
24/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
23/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
22/08/2016 |
6.90
|
300 | 7.33 | 7.33 | 6.90 | 0 | 0 | 0 | |
19/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
18/08/2016 |
7.33
|
100 | 6.90 | 7.33 | 7.33 | 0 | 0 | 0 | |
17/08/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
16/08/2016 |
6.90
|
9,104 | 7.62 | 7.62 | 6.90 | 9,000 | 100 | 0.1 | |
15/08/2016 |
7.62
|
100 | 7.84 | 7.84 | 7.62 | 100 | 0 | 0.0 | |
12/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
11/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
10/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
09/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/08/2016 |
7.84
|
76 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/08/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
03/08/2016 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 1,000 | 0 | 0.0 | |
02/08/2016 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
01/08/2016 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/07/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/07/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
27/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
27/07/2016 |
7.84
|
43 | 7.88 | 7.88 | 7.84 | 0 | 0 | 0 | |
26/07/2016 |
7.88
|
100 | 7.40 | 7.88 | 7.88 | 0 | 0 | 0 | |
25/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/07/2016 |
7.40
|
280 | 8.22 | 8.22 | 7.40 | 0 | 0 | 0 | |
18/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
13/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
12/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
11/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
08/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
07/07/2016 |
8.22
|
3,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
06/07/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
05/07/2016 |
8.22
|
2,000 | 8.29 | 8.29 | 8.22 | 2,000 | 0 | 0.0 | |
04/07/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
01/07/2016 |
8.29
|
3,000 | 7.95 | 8.29 | 8.15 | 3,000 | 0 | 0.0 | |
30/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
29/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
28/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
27/06/2016 |
7.95
|
9 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
24/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
23/06/2016 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
22/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
21/06/2016 |
7.95
|
900 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
20/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
17/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
16/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
15/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
14/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
13/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
09/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
08/06/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
07/06/2016 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
06/06/2016 |
7.95
|
100 | 7.67 | 7.95 | 7.95 | 0 | 0 | 0 | |
03/06/2016 |
7.67
|
5,124 | 7.88 | 7.88 | 7.67 | 5,000 | 0 | 0.1 | |
02/06/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
01/06/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
31/05/2016 |
7.88
|
3,000 | 7.54 | 7.88 | 7.88 | 3,000 | 0 | 0.0 | |
30/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/05/2016 |
7.54
|
24 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/05/2016 |
7.54
|
1,000 | 7.88 | 7.88 | 7.54 | 1,000 | 0 | 0.0 | |
24/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
23/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
20/05/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/05/2016 |
7.88
|
1,400 | 7.54 | 7.88 | 7.19 | 1,000 | 0 | 0.0 | |
18/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/05/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/05/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/05/2016 |
7.54
|
2,801 | 7.60 | 7.60 | 7.54 | 1,000 | 0 | 0.0 | |
13/05/2016 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
12/05/2016 |
7.60
|
100 | 7.47 | 7.60 | 7.60 | 0 | 0 | 0 | |
11/05/2016 |
7.47
|
1,500 | 6.81 | 7.47 | 7.27 | 500 | 0 | 0.0 | |
10/05/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
09/05/2016 |
6.81
|
500 | 6.94 | 6.94 | 6.81 | 0 | 0 | 0 | |
06/05/2016 |
6.94
|
100 | 7.67 | 7.67 | 6.94 | 100 | 0 | 0.0 | |
05/05/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
04/05/2016 |
7.67
|
300 | 7.67 | 7.67 | 7.67 | 300 | 0 | 0.0 |