Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.62% | 8,700 | 0 | 0 |
15.50
16.10
16
|
2 tháng
(2024-07-22) |
0.40 | 2.56% | 17,200 | 0 | 0 |
14.90
16.30
16
|
3 tháng
(2024-06-21) |
-0.03 | -0.19% | 29,500 | 0 | 0 |
14.50
16.30
16
|
6 tháng
(2024-03-25) |
-0.41 | -2.48% | 43,200 | 3,000 | 0.1 |
14.50
17.25
16
|
12 tháng
(2023-09-25) |
-1.44 | -8.24% | 52,600 | 3,000 | 0.1 |
14.50
17.44
16
|
24 tháng
(2022-09-30) |
3.68 | 29.84% | 860,304 | 14,700 | 0.3 |
11.02
18.37
16
|
36 tháng
(2021-10-05) |
5.78 | 56.63% | 1,795,081 | -3,200 | -0.0 |
9.57
19.46
16
|
60 tháng
(2019-10-16) |
10.67 | 200.07% | 2,545,255 | 9,000 | 0.1 |
4.99
19.46
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
19/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
16/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
15/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
14/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
13/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
12/09/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
09/09/2016 |
4.06
|
100 | 3.96 | 4.06 | 4.06 | 0 | 0 | 0 | |
08/09/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
07/09/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
06/09/2016 |
3.96
|
200 | 4.36 | 4.36 | 3.96 | 0 | 0 | 0 | |
05/09/2016 |
4.36
|
100 | 4.01 | 4.36 | 4.36 | 0 | 0 | 0 | |
01/09/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
01/09/2016 |
4.01
|
100 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
31/08/2016 |
4.11
|
400 | 4.07 | 4.11 | 4.11 | 0 | 0 | 0 | |
30/08/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
29/08/2016 |
4.07
|
100 | 3.70 | 4.07 | 4.07 | 0 | 0 | 0 | |
26/08/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
25/08/2016 |
3.70
|
100 | 3.38 | 3.70 | 3.70 | 0 | 0 | 0 | |
24/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
23/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
22/08/2016 |
3.38
|
3,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
19/08/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
18/08/2016 |
3.38
|
100 | 3.11 | 3.38 | 3.38 | 0 | 0 | 0 | |
17/08/2016 |
3.11
|
200 | 2.83 | 3.11 | 3.11 | 0 | 0 | 0 | |
16/08/2016 |
2.83
|
1,000 | 3.11 | 3.11 | 2.83 | 0 | 1,000 | -0.0 | |
15/08/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
12/08/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
11/08/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
10/08/2016 |
3.11
|
400 | 3.29 | 3.29 | 3.11 | 0 | 0 | 0 | |
09/08/2016 |
3.29
|
1,000 | 3.61 | 3.61 | 3.29 | 0 | 0 | 0 | |
08/08/2016 |
3.61
|
200 | 3.29 | 3.61 | 3.61 | 0 | 0 | 0 | |
05/08/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
04/08/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
03/08/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
02/08/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
01/08/2016 |
3.29
|
1,100 | 3.61 | 3.93 | 3.29 | 0 | 0 | 0 | |
29/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
28/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
27/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
26/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
21/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
20/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
18/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
15/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
14/07/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
13/07/2016 |
3.61
|
100 | 3.34 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/07/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/07/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
08/07/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
07/07/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
06/07/2016 |
3.34
|
900 | 3.70 | 3.70 | 3.34 | 0 | 0 | 0 | |
05/07/2016 |
3.70
|
100 | 4.11 | 4.11 | 3.70 | 0 | 0 | 0 | |
04/07/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
01/07/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
30/06/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
29/06/2016 |
4.11
|
700 | 3.79 | 4.11 | 3.43 | 0 | 0 | 0 | |
28/06/2016 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
27/06/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
24/06/2016 |
3.79
|
3,100 | 3.66 | 3.98 | 3.29 | 0 | 0 | 0 | |
23/06/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
22/06/2016 |
3.66
|
100 | 3.38 | 3.66 | 3.66 | 0 | 0 | 0 | |
21/06/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
20/06/2016 |
3.38
|
10,700 | 3.52 | 3.52 | 3.20 | 0 | 0 | 0 | |
17/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
16/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
15/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
14/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
13/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
08/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
07/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
03/06/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
02/06/2016 |
3.52
|
100 | 3.20 | 3.52 | 3.52 | 0 | 0 | 0 | |
01/06/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
31/05/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
30/05/2016 |
3.20
|
1,200 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 | |
27/05/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
26/05/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
25/05/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
24/05/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
23/05/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
20/05/2016 |
3.43
|
2,000 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 | |
19/05/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
18/05/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
17/05/2016 |
3.66
|
500 | 3.98 | 3.98 | 3.66 | 0 | 0 | 0 | |
16/05/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/05/2016 |
3.98
|
100 | 3.66 | 3.98 | 3.98 | 0 | 0 | 0 | |
12/05/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
11/05/2016 |
3.66
|
100 | 3.43 | 3.66 | 3.66 | 0 | 0 | 0 | |
10/05/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
09/05/2016 |
3.43
|
100 | 3.20 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/05/2016 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
05/05/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
04/05/2016 |
3.20
|
9,300 | 3.06 | 3.20 | 3.15 | 0 | 0 | 0 | |
29/04/2016 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |