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) |
-0.30 | -1.85% | 59,300 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 147,900 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-24) |
-3.49 | -18% | 277,300 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-25) |
-5.40 | -25.37% | 1,030,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-26) |
-8.19 | -33.99% | 2,484,600 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-10-03) |
-15.20 | -48.87% | 6,360,508 | 0 | 0 |
15.90
31.95
16.20
|
36 tháng
(2021-10-06) |
-14.70 | -48.04% | 11,229,530 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-17) |
0.43 | 2.78% | 13,149,613 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
6.91
|
15,900 | 6.84 | 6.91 | 6.70 | 10,900 | 0 | 0.1 | |
20/09/2016 |
6.84
|
12,000 | 6.91 | 6.91 | 6.84 | 12,000 | 0 | 0.1 | |
19/09/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/09/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
15/09/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
14/09/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/09/2016 |
6.91
|
2,500 | 6.36 | 6.91 | 6.50 | 0 | 0 | 0 | |
13/09/2016 |
6.36
|
20,000 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 | |
12/09/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
09/09/2016 |
6.54
|
8,000 | 6.36 | 6.54 | 6.42 | 0 | 0 | 0 | |
08/09/2016 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
07/09/2016 |
6.36
|
21,310 | 6.36 | 6.42 | 6.36 | 0 | 0 | 0 | |
06/09/2016 |
6.36
|
5,200 | 6.24 | 6.36 | 6.30 | 0 | 0 | 0 | |
05/09/2016 |
6.24
|
2,000 | 6.36 | 6.36 | 6.24 | 0 | 0 | 0 | |
01/09/2016 |
6.36
|
500 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
31/08/2016 |
6.36
|
11,600 | 6.30 | 6.36 | 6.30 | 0 | 0 | 0 | |
30/08/2016 |
6.30
|
1,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/08/2016 |
6.30
|
4,700 | 6.48 | 6.48 | 6.11 | 0 | 0 | 0 | |
26/08/2016 |
6.48
|
10,900 | 6.24 | 6.48 | 6.30 | 0 | 0 | 0 | |
25/08/2016 |
6.24
|
8,300 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
24/08/2016 |
6.24
|
91,700 | 6.30 | 6.36 | 6.17 | 0 | 0 | 0 | |
23/08/2016 |
6.30
|
13,200 | 6.30 | 6.30 | 6.24 | 0 | 0 | 0 | |
22/08/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
19/08/2016 |
6.30
|
200 | 6.05 | 6.30 | 6.05 | 0 | 0 | 0 | |
18/08/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/08/2016 |
6.05
|
1,000 | 6.48 | 6.48 | 6.05 | 0 | 0 | 0 | |
16/08/2016 |
6.48
|
2,000 | 6.05 | 6.48 | 6.24 | 0 | 0 | 0 | |
15/08/2016 |
6.05
|
3,500 | 5.99 | 6.17 | 6.05 | 0 | 0 | 0 | |
12/08/2016 |
5.99
|
100 | 5.93 | 5.99 | 5.99 | 0 | 0 | 0 | |
11/08/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
10/08/2016 |
5.93
|
1,000 | 5.80 | 5.93 | 5.87 | 0 | 0 | 0 | |
09/08/2016 |
5.80
|
14,700 | 5.87 | 5.87 | 5.62 | 0 | 0 | 0 | |
08/08/2016 |
5.87
|
16,800 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 | |
05/08/2016 |
6.05
|
1,400 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 | |
04/08/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/08/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
02/08/2016 |
6.17
|
3,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
01/08/2016 |
6.17
|
1,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
29/07/2016 |
6.17
|
2,200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/07/2016 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
26/07/2016 |
6.17
|
40,400 | 6.17 | 6.42 | 6.17 | 0 | 0 | 0 | |
25/07/2016 |
6.17
|
10,000 | 5.99 | 6.17 | 6.05 | 0 | 0 | 0 | |
22/07/2016 |
5.99
|
8,200 | 6.17 | 6.48 | 5.99 | 0 | 0 | 0 | |
21/07/2016 |
6.17
|
2,400 | 5.99 | 6.17 | 5.99 | 0 | 0 | 0 | |
20/07/2016 |
5.99
|
2,500 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 | |
19/07/2016 |
5.99
|
4,900 | 6.05 | 6.05 | 5.74 | 0 | 0 | 0 | |
18/07/2016 |
6.05
|
3,800 | 6.05 | 6.05 | 5.74 | 0 | 0 | 0 | |
15/07/2016 |
6.05
|
100 | 5.74 | 6.05 | 6.05 | 0 | 0 | 0 | |
14/07/2016 |
5.74
|
5,900 | 6.17 | 6.17 | 5.62 | 0 | 0 | 0 | |
13/07/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/07/2016 |
6.17
|
3,600 | 5.99 | 6.17 | 5.80 | 0 | 0 | 0 | |
11/07/2016 |
5.99
|
22,200 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
08/07/2016 |
5.99
|
22,000 | 5.68 | 5.99 | 5.68 | 0 | 0 | 0 | |
07/07/2016 |
5.68
|
13,600 | 5.74 | 5.93 | 5.62 | 0 | 0 | 0 | |
06/07/2016 |
5.74
|
1,900 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
05/07/2016 |
5.74
|
6,700 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
04/07/2016 |
5.87
|
300 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 | |
01/07/2016 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
30/06/2016 |
5.87
|
7,000 | 5.62 | 6.17 | 5.80 | 0 | 0 | 0 | |
29/06/2016 |
5.62
|
4,100 | 5.56 | 5.62 | 5.56 | 0 | 0 | 0 | |
28/06/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
27/06/2016 |
5.56
|
600 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 | |
24/06/2016 |
5.68
|
8,510 | 5.56 | 5.68 | 5.37 | 0 | 0 | 0 | |
23/06/2016 |
5.56
|
25,200 | 5.62 | 5.62 | 5.31 | 0 | 0 | 0 | |
22/06/2016 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/06/2016 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/06/2016 |
5.62
|
6,800 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 | |
17/06/2016 |
5.68
|
200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/06/2016 |
5.68
|
3,100 | 5.80 | 5.80 | 5.68 | 0 | 0 | 0 | |
15/06/2016 |
5.80
|
2,030 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 | |
14/06/2016 |
5.80
|
6,800 | 6.24 | 6.24 | 5.62 | 0 | 0 | 0 | |
13/06/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/06/2016 |
6.24
|
100 | 5.74 | 6.24 | 6.24 | 0 | 0 | 0 | |
09/06/2016 |
5.74
|
100 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
08/06/2016 |
5.99
|
50,300 | 5.93 | 5.99 | 5.68 | 0 | 0 | 0 | |
07/06/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
06/06/2016 |
5.93
|
11,200 | 5.80 | 5.93 | 5.93 | 0 | 0 | 0 | |
03/06/2016 |
5.80
|
38,000 | 5.68 | 5.93 | 5.80 | 0 | 0 | 0 | |
02/06/2016 |
5.68
|
7,600 | 5.99 | 5.99 | 5.68 | 0 | 0 | 0 | |
01/06/2016 |
5.99
|
200 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
31/05/2016 |
5.99
|
5,000 | 5.93 | 5.99 | 5.68 | 0 | 0 | 0 | |
30/05/2016 |
5.93
|
64,100 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 | |
27/05/2016 |
5.80
|
3,400 | 5.80 | 5.80 | 5.74 | 0 | 0 | 0 | |
26/05/2016 |
5.80
|
66,400 | 5.80 | 6.05 | 5.62 | 0 | 0 | 0 | |
25/05/2016 |
5.80
|
8,600 | 5.93 | 5.99 | 5.80 | 0 | 0 | 0 | |
24/05/2016 |
5.93
|
10,700 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 | |
23/05/2016 |
5.87
|
6,300 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 | |
20/05/2016 |
5.87
|
4,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/05/2016 |
5.87
|
1,000 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 | |
18/05/2016 |
6.05
|
2,500 | 5.99 | 6.05 | 5.87 | 0 | 0 | 0 | |
17/05/2016 |
5.99
|
4,100 | 5.93 | 5.99 | 5.87 | 0 | 0 | 0 | |
16/05/2016 |
5.93
|
16,700 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 | |
13/05/2016 |
5.99
|
3,600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
12/05/2016 |
5.99
|
9,300 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 | |
11/05/2016 |
6.11
|
5,700 | 5.99 | 6.11 | 5.99 | 0 | 0 | 0 | |
10/05/2016 |
5.99
|
13,300 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 | |
09/05/2016 |
6.11
|
13,600 | 6.05 | 6.30 | 6.05 | 0 | 0 | 0 | |
06/05/2016 |
6.05
|
26,400 | 6.17 | 6.17 | 5.93 | 0 | 0 | 0 | |
05/05/2016 |
6.17
|
13,200 | 6.17 | 6.17 | 5.68 | 0 | 0 | 0 | |
04/05/2016 |
6.17
|
15,500 | 6.48 | 6.48 | 6.05 | 0 | 0 | 0 |