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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2016 |
6.12
|
50 | 5.85 | 6.12 | 6.12 | 0 | 0 | 0 | |
19/08/2016 |
5.85
|
850 | 6.12 | 6.40 | 5.85 | 0 | 0 | 0 | |
18/08/2016 |
6.12
|
20 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
17/08/2016 |
6.12
|
40 | 6.40 | 6.40 | 6.12 | 0 | 0 | 0 | |
16/08/2016 |
6.40
|
780 | 6.26 | 6.40 | 6.26 | 0 | 0 | 0 | |
15/08/2016 |
6.26
|
1,520 | 6.61 | 7.02 | 6.19 | 0 | 0 | 0 | |
12/08/2016 |
6.61
|
360 | 6.33 | 6.61 | 6.33 | 0 | 0 | 0 | |
11/08/2016 |
6.33
|
7,030 | 6.33 | 6.33 | 5.92 | 0 | 0 | 0 | |
10/08/2016 |
6.33
|
1,480 | 6.12 | 6.33 | 5.71 | 0 | 0 | 0 | |
09/08/2016 |
6.12
|
10 | 6.06 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/08/2016 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
05/08/2016 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
04/08/2016 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
03/08/2016 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
02/08/2016 |
6.06
|
1,580 | 6.40 | 6.40 | 6.06 | 0 | 0 | 0 | |
01/08/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/07/2016 |
6.40
|
6,280 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/07/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
27/07/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
26/07/2016 |
6.40
|
2,680 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/07/2016 |
6.40
|
10 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 | |
22/07/2016 |
6.47
|
350 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 | |
21/07/2016 |
6.61
|
1,140 | 6.61 | 6.61 | 6.19 | 0 | 10 | -0 | |
20/07/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
19/07/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
18/07/2016 |
6.61
|
960 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/07/2016 |
6.61
|
100 | 6.40 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/07/2016 |
6.40
|
50 | 6.61 | 6.61 | 6.40 | 0 | 0 | 0 | |
13/07/2016 |
6.61
|
1,000 | 6.40 | 6.61 | 6.61 | 0 | 1,000 | -0.0 | |
12/07/2016 |
6.40
|
890 | 6.19 | 6.47 | 6.40 | 0 | 0 | 0 | |
11/07/2016 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
08/07/2016 |
6.19
|
1,010 | 6.54 | 6.54 | 6.19 | 0 | 0 | 0 | |
07/07/2016 |
6.54
|
7,740 | 6.12 | 6.54 | 5.92 | 0 | 0 | 0 | |
06/07/2016 |
6.12
|
10 | 6.54 | 6.54 | 6.12 | 0 | 0 | 0 | |
05/07/2016 |
6.54
|
1,010 | 6.19 | 6.54 | 6.47 | 1,000 | 0 | 0.0 | |
04/07/2016 |
6.19
|
2,620 | 5.99 | 6.19 | 5.64 | 0 | 0 | 0 | |
01/07/2016 |
5.99
|
10 | 5.78 | 5.99 | 5.99 | 0 | 0 | 0 | |
30/06/2016 |
5.78
|
100 | 6.06 | 6.33 | 5.78 | 0 | 0 | 0 | |
29/06/2016 |
6.06
|
2,010 | 5.85 | 6.06 | 5.51 | 0 | 0 | 0 | |
28/06/2016 |
5.85
|
90 | 6.19 | 6.19 | 5.85 | 0 | 0 | 0 | |
27/06/2016 |
6.19
|
10 | 5.92 | 6.19 | 6.19 | 0 | 0 | 0 | |
24/06/2016 |
5.92
|
2,130 | 6.26 | 6.26 | 5.92 | 0 | 0 | 0 | |
23/06/2016 |
6.26
|
140 | 6.06 | 6.33 | 6.26 | 0 | 0 | 0 | |
22/06/2016 |
6.06
|
400 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
21/06/2016 |
6.06
|
11,070 | 6.40 | 6.40 | 6.06 | 0 | 0 | 0 | |
20/06/2016 |
6.40
|
10 | 6.19 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/06/2016 |
6.19
|
1,170 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
16/06/2016 |
6.19
|
11,920 | 6.61 | 6.61 | 6.19 | 0 | 0 | 0 | |
15/06/2016 |
6.61
|
1,120 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 | |
14/06/2016 |
7.09
|
1,180 | 6.68 | 7.09 | 6.26 | 0 | 0 | 0 | |
13/06/2016 |
6.68
|
910 | 7.16 | 7.16 | 6.68 | 0 | 0 | 0 | |
10/06/2016 |
7.16
|
690 | 7.64 | 7.64 | 7.16 | 0 | 0 | 0 | |
09/06/2016 |
7.64
|
3,340 | 7.16 | 7.64 | 6.68 | 0 | 0 | 0 | |
08/06/2016 |
7.16
|
430 | 7.64 | 7.64 | 7.16 | 0 | 0 | 0 | |
07/06/2016 |
7.64
|
100 | 8.19 | 8.19 | 7.64 | 0 | 0 | 0 | |
06/06/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
03/06/2016 |
8.19
|
100 | 8.19 | 8.19 | 7.64 | 0 | 0 | 0 | |
02/06/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
01/06/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
31/05/2016 |
8.19
|
30 | 7.71 | 8.19 | 7.64 | 0 | 0 | 0 | |
30/05/2016 |
7.71
|
1,020 | 7.23 | 7.71 | 6.74 | 0 | 0 | 0 | |
27/05/2016 |
7.23
|
1,010 | 7.02 | 7.23 | 6.54 | 0 | 0 | 0 | |
26/05/2016 |
7.02
|
20 | 7.50 | 7.50 | 7.02 | 0 | 0 | 0 | |
25/05/2016 |
7.50
|
260 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 | |
24/05/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
23/05/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
23/05/2016 |
8.05
|
20 | 7.71 | 8.19 | 8.05 | 0 | 0 | 0 | |
20/05/2016 |
7.71
|
40 | 7.57 | 7.71 | 7.71 | 0 | 0 | 0 | |
19/05/2016 |
7.57
|
500 | 7.11 | 7.57 | 6.64 | 0 | 0 | 0 | |
18/05/2016 |
7.11
|
560 | 7.64 | 7.97 | 7.11 | 0 | 0 | 0 | |
17/05/2016 |
7.64
|
20 | 7.24 | 7.64 | 7.64 | 0 | 0 | 0 | |
16/05/2016 |
7.24
|
1,790 | 6.78 | 7.24 | 6.31 | 0 | 0 | 0 | |
13/05/2016 |
6.78
|
150 | 7.18 | 7.18 | 6.78 | 0 | 0 | 0 | |
12/05/2016 |
7.18
|
10 | 6.78 | 7.18 | 7.18 | 0 | 0 | 0 | |
11/05/2016 |
6.78
|
40 | 6.51 | 6.91 | 6.78 | 0 | 0 | 0 | |
10/05/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
09/05/2016 |
6.51
|
10 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
06/05/2016 |
6.51
|
1,070 | 6.78 | 6.78 | 6.31 | 0 | 0 | 0 | |
05/05/2016 |
6.78
|
340 | 7.24 | 7.31 | 6.78 | 0 | 0 | 0 | |
04/05/2016 |
7.24
|
10 | 7.77 | 7.77 | 7.24 | 0 | 0 | 0 | |
29/04/2016 |
7.77
|
30 | 7.57 | 7.77 | 7.77 | 0 | 0 | 0 | |
28/04/2016 |
7.57
|
3,990 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 | |
27/04/2016 |
8.11
|
50 | 7.91 | 8.11 | 7.38 | 0 | 0 | 0 | |
26/04/2016 |
7.91
|
10 | 7.64 | 7.91 | 7.91 | 0 | 0 | 0 | |
25/04/2016 |
7.64
|
10 | 7.57 | 7.64 | 7.64 | 0 | 0 | 0 | |
22/04/2016 |
7.57
|
10 | 7.24 | 7.57 | 7.57 | 0 | 0 | 0 | |
21/04/2016 |
7.24
|
290 | 6.78 | 7.24 | 6.31 | 0 | 0 | 0 | |
20/04/2016 |
6.78
|
500 | 7.24 | 7.24 | 6.78 | 0 | 0 | 0 | |
19/04/2016 |
7.24
|
2,120 | 7.77 | 7.77 | 7.24 | 0 | 0 | 0 | |
15/04/2016 |
7.77
|
12,460 | 7.31 | 7.77 | 7.38 | 0 | 0 | 0 | |
14/04/2016 |
7.31
|
6,080 | 6.84 | 7.31 | 7.31 | 0 | 0 | 0 | |
13/04/2016 |
6.84
|
420 | 6.44 | 6.84 | 6.44 | 0 | 0 | 0 | |
12/04/2016 |
6.44
|
10 | 6.05 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/04/2016 |
6.05
|
160 | 6.31 | 6.64 | 6.05 | 0 | 0 | 0 | |
08/04/2016 |
6.31
|
4,230 | 5.91 | 6.31 | 6.31 | 0 | 0 | 0 | |
07/04/2016 |
5.91
|
70 | 5.58 | 5.91 | 5.91 | 0 | 0 | 0 | |
06/04/2016 |
5.58
|
546,100 | 5.25 | 5.58 | 5.25 | 0 | 0 | 0 | |
05/04/2016 |
5.25
|
1,000,000 | 4.92 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/04/2016 |
4.92
|
1,220 | 4.98 | 5.32 | 4.92 | 0 | 0 | 0 | |
01/04/2016 |
4.98
|
330 | 5.12 | 5.45 | 4.98 | 0 | 0 | 0 | |
31/03/2016 |
5.12
|
20 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |