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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
3.66
|
101,610 | 3.59 | 3.74 | 3.62 | 0 | 0 | 0 | |
20/09/2016 |
3.59
|
63,210 | 3.69 | 3.71 | 3.59 | 0 | 0 | 0 | |
19/09/2016 |
3.69
|
66,100 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 | |
16/09/2016 |
3.71
|
44,100 | 3.74 | 3.74 | 3.71 | 0 | 0 | 0 | |
15/09/2016 |
3.74
|
14,000 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 | |
14/09/2016 |
3.76
|
15,300 | 3.74 | 3.76 | 3.74 | 0 | 0 | 0 | |
13/09/2016 |
3.74
|
34,500 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
12/09/2016 |
3.78
|
40,800 | 3.76 | 3.81 | 3.69 | 0 | 0 | 0 | |
09/09/2016 |
3.76
|
61,800 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 | |
08/09/2016 |
3.81
|
89,700 | 3.74 | 3.81 | 3.69 | 0 | 0 | 0 | |
07/09/2016 |
3.74
|
22,100 | 3.78 | 3.81 | 3.74 | 0 | 0 | 0 | |
06/09/2016 |
3.78
|
28,500 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 | |
05/09/2016 |
3.81
|
44,500 | 3.83 | 3.86 | 3.74 | 0 | 0 | 0 | |
01/09/2016 |
3.83
|
117,700 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 | |
31/08/2016 |
3.83
|
158,200 | 3.83 | 3.86 | 3.76 | 0 | 0 | 0 | |
30/08/2016 |
3.83
|
88,900 | 3.81 | 3.88 | 3.76 | 0 | 0 | 0 | |
29/08/2016 |
3.81
|
87,500 | 3.78 | 3.83 | 3.74 | 0 | 0 | 0 | |
26/08/2016 |
3.78
|
36,300 | 3.76 | 3.78 | 3.74 | 0 | 0 | 0 | |
25/08/2016 |
3.76
|
34,800 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 | |
24/08/2016 |
3.78
|
69,200 | 3.78 | 3.81 | 3.71 | 0 | 0 | 0 | |
23/08/2016 |
3.78
|
43,900 | 3.78 | 3.81 | 3.74 | 0 | 0 | 0 | |
22/08/2016 |
3.78
|
34,200 | 3.78 | 3.81 | 3.74 | 0 | 0 | 0 | |
19/08/2016 |
3.78
|
20,100 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 | |
18/08/2016 |
3.81
|
58,000 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 | |
17/08/2016 |
3.83
|
43,600 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 | |
16/08/2016 |
3.83
|
55,987 | 3.83 | 3.86 | 3.76 | 0 | 0 | 0 | |
15/08/2016 |
3.83
|
41,000 | 3.81 | 3.83 | 3.76 | 0 | 0 | 0 | |
12/08/2016 |
3.81
|
43,600 | 3.76 | 3.81 | 3.74 | 0 | 0 | 0 | |
11/08/2016 |
3.76
|
42,100 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 | |
10/08/2016 |
3.83
|
40,100 | 3.83 | 3.90 | 3.78 | 0 | 0 | 0 | |
09/08/2016 |
3.83
|
6,000 | 3.88 | 3.90 | 3.81 | 0 | 0 | 0 | |
08/08/2016 |
3.88
|
300 | 3.86 | 3.88 | 3.66 | 0 | 0 | 0 | |
05/08/2016 |
3.86
|
41,800 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
04/08/2016 |
3.86
|
40,700 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 | |
03/08/2016 |
3.88
|
32,200 | 3.86 | 3.88 | 3.81 | 0 | 0 | 0 | |
02/08/2016 |
3.86
|
16,842 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 | |
01/08/2016 |
3.88
|
31,700 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 | |
29/07/2016 |
3.88
|
48,600 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 | |
28/07/2016 |
3.88
|
40,700 | 3.86 | 3.88 | 3.81 | 0 | 0 | 0 | |
27/07/2016 |
3.86
|
42,608 | 3.86 | 3.88 | 3.78 | 0 | 0 | 0 | |
26/07/2016 |
3.86
|
58,000 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 | |
25/07/2016 |
3.81
|
27,800 | 3.90 | 3.93 | 3.81 | 0 | 0 | 0 | |
22/07/2016 |
3.90
|
30,500 | 3.90 | 3.93 | 3.83 | 0 | 0 | 0 | |
21/07/2016 |
3.90
|
64,000 | 4.00 | 4.07 | 3.88 | 0 | 0 | 0 | |
20/07/2016 |
4.00
|
40,000 | 3.98 | 4.00 | 3.90 | 0 | 0 | 0 | |
19/07/2016 |
3.98
|
40,750 | 3.95 | 3.98 | 3.88 | 0 | 0 | 0 | |
18/07/2016 |
3.95
|
41,900 | 3.93 | 3.98 | 3.86 | 0 | 2,000 | -0.0 | |
15/07/2016 |
3.93
|
31,300 | 3.90 | 3.93 | 3.83 | 0 | 0 | 0 | |
14/07/2016 |
3.90
|
38,400 | 3.93 | 3.95 | 3.83 | 0 | 0 | 0 | |
13/07/2016 |
3.93
|
34,700 | 3.95 | 3.98 | 3.86 | 0 | 7,000 | -0.1 | |
12/07/2016 |
3.95
|
30,400 | 3.90 | 3.95 | 3.88 | 0 | 0 | 0 | |
11/07/2016 |
3.90
|
28,000 | 4.00 | 4.02 | 3.90 | 0 | 0 | 0 | |
08/07/2016 |
4.00
|
34,400 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 | |
07/07/2016 |
4.05
|
54,400 | 4.02 | 4.12 | 3.90 | 0 | 0 | 0 | |
06/07/2016 |
4.02
|
57,500 | 3.98 | 4.02 | 3.88 | 0 | 0 | 0 | |
05/07/2016 |
3.98
|
54,100 | 4.10 | 4.12 | 3.93 | 0 | 0 | 0 | |
04/07/2016 |
4.10
|
64,800 | 4.10 | 4.14 | 4.02 | 0 | 0 | 0 | |
01/07/2016 |
4.10
|
82,000 | 4.00 | 4.19 | 3.98 | 0 | 0 | 0 | |
30/06/2016 |
4.00
|
60,900 | 3.98 | 4.12 | 3.90 | 0 | 0 | 0 | |
29/06/2016 |
3.98
|
66,700 | 3.86 | 4.10 | 3.81 | 0 | 0 | 0 | |
28/06/2016 |
3.86
|
30,500 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
27/06/2016 |
3.83
|
19,900 | 3.78 | 3.86 | 3.66 | 0 | 0 | 0 | |
24/06/2016 |
3.78
|
55,400 | 3.88 | 3.90 | 3.76 | 0 | 0 | 0 | |
23/06/2016 |
3.88
|
45,900 | 3.88 | 3.90 | 3.76 | 0 | 0 | 0 | |
22/06/2016 |
3.88
|
44,100 | 3.88 | 3.93 | 3.76 | 0 | 0 | 0 | |
21/06/2016 |
3.88
|
41,900 | 3.90 | 3.93 | 3.78 | 0 | 0 | 0 | |
20/06/2016 |
3.90
|
40,100 | 3.88 | 3.95 | 3.83 | 0 | 0 | 0 | |
17/06/2016 |
3.88
|
40,200 | 3.90 | 3.95 | 3.81 | 0 | 0 | 0 | |
16/06/2016 |
3.90
|
40,400 | 3.95 | 4.00 | 3.83 | 0 | 0 | 0 | |
15/06/2016 |
3.95
|
43,200 | 4.00 | 4.02 | 3.93 | 0 | 0 | 0 | |
14/06/2016 |
4.00
|
41,700 | 4.02 | 4.05 | 3.90 | 0 | 0 | 0 | |
13/06/2016 |
4.02
|
43,100 | 4.00 | 4.07 | 3.88 | 0 | 0 | 0 | |
10/06/2016 |
4.00
|
50,500 | 3.93 | 4.14 | 3.83 | 0 | 0 | 0 | |
09/06/2016 |
3.93
|
41,072 | 3.83 | 4.00 | 3.83 | 0 | 0 | 0 | |
08/06/2016 |
3.83
|
39,600 | 3.83 | 3.88 | 3.78 | 0 | 0 | 0 | |
07/06/2016 |
3.83
|
37,800 | 3.81 | 3.83 | 3.71 | 0 | 0 | 0 | |
06/06/2016 |
3.81
|
34,500 | 3.88 | 3.88 | 3.76 | 4,000 | 0 | 0.1 | |
03/06/2016 |
3.88
|
38,200 | 3.76 | 3.93 | 3.76 | 5,000 | 0 | 0.1 | |
02/06/2016 |
3.76
|
56,100 | 3.47 | 3.81 | 3.40 | 0 | 0 | 0 | |
01/06/2016 |
3.47
|
39,912 | 3.26 | 3.54 | 3.26 | 0 | 0 | 0 | |
31/05/2016 |
3.26
|
33,200 | 3.21 | 3.31 | 3.19 | 0 | 0 | 0 | |
30/05/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/05/2016 |
3.21
|
18,900 | 3.23 | 3.31 | 3.16 | 0 | 0 | 0 | |
27/05/2016 |
3.23
|
17,600 | 3.26 | 3.39 | 3.14 | 0 | 0 | 0 | |
26/05/2016 |
3.26
|
16,868 | 3.37 | 3.37 | 3.12 | 0 | 0 | 0 | |
25/05/2016 |
3.37
|
15,110 | 3.55 | 3.58 | 3.30 | 0 | 0 | 0 | |
24/05/2016 |
3.55
|
1,600 | 3.53 | 3.55 | 3.19 | 0 | 0 | 0 | |
23/05/2016 |
3.53
|
200 | 3.55 | 3.55 | 3.21 | 0 | 0 | 0 | |
20/05/2016 |
3.55
|
100 | 3.33 | 3.55 | 3.55 | 0 | 0 | 0 | |
19/05/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
18/05/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
17/05/2016 |
3.33
|
100 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 | |
16/05/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
13/05/2016 |
3.58
|
100 | 3.39 | 3.58 | 3.58 | 0 | 0 | 0 | |
12/05/2016 |
3.39
|
110 | 3.76 | 3.76 | 3.39 | 0 | 0 | 0 | |
11/05/2016 |
3.76
|
110 | 3.46 | 3.76 | 3.76 | 0 | 0 | 0 | |
10/05/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
09/05/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
06/05/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
05/05/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
04/05/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |