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% | 4,400 | 0 | 0 |
12.70
17
14.40
|
2 tháng
(2024-07-22) |
2 | 16.13% | 18,700 | 0 | 0 |
12.20
17
14.40
|
3 tháng
(2024-06-24) |
1.40 | 10.77% | 48,200 | 10,800 | 0.1 |
12.20
17
14.40
|
6 tháng
(2024-03-25) |
2.80 | 24.14% | 81,316 | 10,800 | 0.1 |
10.60
17
14.40
|
12 tháng
(2023-09-26) |
-0.50 | -3.36% | 155,681 | 10,800 | 0.1 |
9.70
17
14.40
|
24 tháng
(2022-10-03) |
4.80 | 50% | 243,192 | 10,800 | 0.1 |
6.30
18
14.40
|
36 tháng
(2021-10-06) |
2 | 16.13% | 1,366,260 | 10,800 | 0.1 |
6.30
18
14.40
|
60 tháng
(2019-10-17) |
2.20 | 18.03% | 3,828,896 | 10,800 | 0.1 |
6.10
20.60
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
6.20
|
500 | 6.56 | 6.65 | 6.20 | 0 | 0 | 0 | |
20/09/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
19/09/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
16/09/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
15/09/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
14/09/2016 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/09/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
12/09/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
09/09/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
08/09/2016 |
6.20
|
2,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
07/09/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
06/09/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
05/09/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/09/2016 |
6.73
|
200 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
31/08/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
30/08/2016 |
6.20
|
900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
29/08/2016 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
26/08/2016 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
25/08/2016 |
5.76
|
1,100 | 6.20 | 6.20 | 5.76 | 0 | 0 | 0 | |
24/08/2016 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
23/08/2016 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
22/08/2016 |
6.20
|
400 | 6.47 | 6.47 | 5.14 | 0 | 0 | 0 | |
19/08/2016 |
6.03
|
3,800 | 6.03 | 6.11 | 6.03 | 0 | 0 | 0 | |
18/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/08/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/08/2016 |
7.27
|
400 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
11/08/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
10/08/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
09/08/2016 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
08/08/2016 |
6.20
|
1,100 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 | |
05/08/2016 |
6.38
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
04/08/2016 |
6.38
|
1,800 | 6.47 | 6.56 | 6.38 | 0 | 0 | 0 | |
03/08/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
02/08/2016 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
01/08/2016 |
6.65
|
4,900 | 6.82 | 6.82 | 5.58 | 0 | 0 | 0 | |
29/07/2016 |
6.65
|
900 | 6.47 | 6.65 | 6.20 | 0 | 0 | 0 | |
28/07/2016 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
27/07/2016 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
26/07/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
25/07/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/07/2016 |
6.65
|
5,100 | 6.82 | 6.82 | 6.65 | 5,000 | 5,000 | 0 | |
21/07/2016 |
6.65
|
1,200 | 6.03 | 6.65 | 6.03 | 0 | 0 | 0 | |
20/07/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
19/07/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
18/07/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
15/07/2016 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
14/07/2016 |
6.38
|
14,700 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
13/07/2016 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
12/07/2016 |
6.38
|
500 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
11/07/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
08/07/2016 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
07/07/2016 |
6.38
|
2,700 | 7.71 | 7.71 | 6.38 | 0 | 0 | 0 | |
06/07/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
05/07/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
04/07/2016 |
7.35
|
1,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
01/07/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
30/06/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/06/2016 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
28/06/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
27/06/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/06/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
23/06/2016 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/06/2016 |
7.09
|
200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
21/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
20/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
17/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
16/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
15/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
14/06/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
13/06/2016 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
10/06/2016 |
6.47
|
1,200 | 6.11 | 6.47 | 6.11 | 0 | 0 | 0 | |
09/06/2016 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
08/06/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
07/06/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
06/06/2016 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
03/06/2016 |
7.18
|
500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
02/06/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
01/06/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
31/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
30/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
27/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
25/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
24/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
23/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
20/05/2016 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
19/05/2016 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
18/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
16/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
13/05/2016 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/05/2016 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
11/05/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
10/05/2016 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
09/05/2016 |
6.61
|
11,800 | 6.27 | 6.61 | 6.27 | 0 | 0 | 0 | |
06/05/2016 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/05/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
04/05/2016 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |