Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
3 tháng
(2024-08-27) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
6 tháng
(2024-05-29) |
7.30 | 20.86% | 13,300 | 0 | 0 |
34.50
46
42.30
|
12 tháng
(2023-12-01) |
5.34 | 14.45% | 50,600 | 0 | 0 |
31.20
46
42.30
|
24 tháng
(2022-12-06) |
5.71 | 15.59% | 65,202 | 100 | 0.0 |
30.77
46
42.30
|
36 tháng
(2021-12-13) |
10.57 | 33.29% | 110,402 | 200 | 0.0 |
24.12
46
42.30
|
60 tháng
(2019-12-23) |
28.33 | 202.76% | 152,641 | -17,300 | -0.5 |
13.97
46
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2016 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
21/11/2016 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
18/11/2016 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
17/11/2016 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
16/11/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
15/11/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/11/2016 |
6.32
|
700 | 8.54 | 8.54 | 6.32 | 0 | 0 | 0 | |
11/11/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/11/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/11/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/11/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/11/2016 |
6.66
|
300 | 8.96 | 8.96 | 6.66 | 0 | 0 | 0 | |
04/11/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
03/11/2016 |
6.83
|
200 | 8.75 | 8.75 | 6.83 | 0 | 0 | 0 | |
02/11/2016 |
7.26
|
200 | 8.66 | 8.66 | 7.26 | 0 | 0 | 0 | |
01/11/2016 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
31/10/2016 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/10/2016 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/10/2016 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
26/10/2016 |
5.89
|
300 | 4.35 | 5.89 | 4.35 | 0 | 0 | 0 | |
25/10/2016 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
24/10/2016 |
6.32
|
300 | 5.38 | 6.32 | 5.38 | 0 | 0 | 0 | |
21/10/2016 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/10/2016 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
19/10/2016 |
4.82
|
800 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/10/2016 |
4.23
|
300 | 5.29 | 5.29 | 4.23 | 0 | 0 | 0 | |
17/10/2016 |
5.29
|
300 | 3.97 | 5.29 | 3.97 | 0 | 0 | 0 | |
14/10/2016 |
4.95
|
1,300 | 3.67 | 4.95 | 3.67 | 0 | 0 | 0 | |
13/10/2016 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
12/10/2016 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
11/10/2016 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
10/10/2016 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
07/10/2016 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
06/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/10/2016 |
6.02
|
500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/10/2016 |
7.04
|
800 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/10/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
30/09/2016 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
29/09/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
28/09/2016 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
27/09/2016 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
26/09/2016 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/09/2016 |
8.11
|
400 | 9.65 | 9.65 | 8.11 | 0 | 0 | 0 | |
22/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
21/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
20/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
19/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
16/09/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
15/09/2016 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
14/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
09/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
06/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
05/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
01/09/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
31/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
30/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
29/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
25/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
24/08/2016 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/08/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/08/2016 |
7.34
|
200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/08/2016: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
19/08/2016 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/08/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
17/08/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/08/2016 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/08/2016 |
6.30
|
300 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 | |
12/08/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
11/08/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
10/08/2016 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
09/08/2016 |
5.44
|
2,900 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/08/2016 |
6.10
|
2,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
05/08/2016 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/08/2016 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/08/2016 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
02/08/2016 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
01/08/2016 |
10.89
|
4,300 | 11.78 | 11.78 | 10.89 | 0 | 0 | 0 | |
29/07/2016 |
10.26
|
500 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
28/07/2016 |
8.94
|
1,800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
27/07/2016 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
26/07/2016 |
6.76
|
700 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/07/2016 |
5.91
|
5,500 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 | |
22/07/2016 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
21/07/2016 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
20/07/2016 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
19/07/2016 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
18/07/2016 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
15/07/2016 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
14/07/2016 |
2.29
|
100 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
13/07/2016 |
2.02
|
100 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
12/07/2016 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
11/07/2016 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
08/07/2016 |
1.56
|
100 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
07/07/2016 |
1.36
|
100 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
06/07/2016 |
1.21
|
100 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
05/07/2016 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |