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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
3.29
|
200 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 | |
15/09/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
14/09/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
13/09/2016 |
3.53
|
100 | 3.31 | 3.53 | 3.53 | 0 | 0 | 0 | |
12/09/2016 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
09/09/2016 |
3.31
|
0 | 3.27 | 3.31 | 3.31 | 0 | 0 | 0 | |
08/09/2016 |
3.27
|
3,000 | 3.41 | 3.41 | 3.27 | 0 | 0 | 0 | |
07/09/2016 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
06/09/2016 |
3.41
|
4,200 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 | |
05/09/2016 |
3.60
|
100 | 3.41 | 3.60 | 3.60 | 0 | 0 | 0 | |
01/09/2016 |
3.41
|
200 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
31/08/2016 |
3.52
|
12,100 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 | |
30/08/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/08/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
26/08/2016 |
3.60
|
600 | 3.48 | 3.60 | 3.60 | 0 | 0 | 0 | |
25/08/2016 |
3.48
|
1,700 | 3.48 | 3.64 | 3.48 | 0 | 0 | 0 | |
24/08/2016 |
3.48
|
1,400 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
23/08/2016 |
3.48
|
1,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
22/08/2016 |
3.48
|
1,400 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
19/08/2016 |
3.48
|
200 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
18/08/2016 |
3.48
|
1,700 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |
17/08/2016 |
3.55
|
200 | 3.49 | 3.55 | 3.51 | 0 | 0 | 0 | |
16/08/2016 |
3.49
|
1,300 | 3.48 | 3.49 | 3.49 | 0 | 0 | 0 | |
15/08/2016 |
3.48
|
3,900 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 | |
12/08/2016 |
3.48
|
2,800 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 | |
11/08/2016 |
3.66
|
4,400 | 3.55 | 3.66 | 3.41 | 0 | 0 | 0 | |
10/08/2016 |
3.55
|
2,200 | 3.48 | 3.96 | 3.55 | 0 | 0 | 0 | |
09/08/2016 |
3.48
|
5,700 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 | |
08/08/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
05/08/2016 |
3.66
|
100 | 3.55 | 3.66 | 3.66 | 0 | 0 | 0 | |
04/08/2016 |
3.55
|
3,300 | 4.05 | 4.05 | 3.55 | 0 | 0 | 0 | |
03/08/2016 |
4.05
|
400 | 3.61 | 4.05 | 4.05 | 0 | 0 | 0 | |
02/08/2016 |
3.61
|
3,500 | 4.02 | 4.02 | 3.55 | 0 | 0 | 0 | |
01/08/2016 |
4.02
|
2,400 | 3.52 | 4.02 | 3.52 | 0 | 0 | 0 | |
29/07/2016 |
3.52
|
0 | 3.51 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/07/2016 |
3.51
|
1,000 | 3.94 | 3.94 | 3.51 | 0 | 0 | 0 | |
27/07/2016 |
3.94
|
0 | 3.64 | 3.94 | 3.94 | 0 | 0 | 0 | |
26/07/2016 |
3.64
|
1,000 | 3.89 | 4.23 | 3.61 | 0 | 0 | 0 | |
25/07/2016 |
3.89
|
2,900 | 3.55 | 3.89 | 3.42 | 0 | 0 | 0 | |
22/07/2016 |
3.55
|
2,300 | 3.61 | 3.61 | 3.41 | 0 | 0 | 0 | |
21/07/2016 |
3.61
|
100 | 4.02 | 4.02 | 3.61 | 0 | 0 | 0 | |
20/07/2016 |
4.02
|
800 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
19/07/2016 |
4.02
|
100 | 3.60 | 4.02 | 4.02 | 0 | 0 | 0 | |
18/07/2016 |
3.60
|
0 | 3.68 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/07/2016 |
3.68
|
500 | 3.52 | 3.68 | 3.55 | 0 | 0 | 0 | |
14/07/2016 |
3.52
|
8,800 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 | |
13/07/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/07/2016 |
3.89
|
100 | 3.38 | 3.89 | 3.89 | 0 | 0 | 0 | |
12/07/2016 |
3.38
|
1,500 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/07/2016 |
3.38
|
300 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/07/2016 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
07/07/2016 |
3.38
|
3,500 | 3.27 | 3.46 | 3.32 | 0 | 0 | 0 | |
06/07/2016 |
3.27
|
400 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 | |
05/07/2016 |
3.38
|
6,600 | 3.32 | 3.89 | 3.38 | 0 | 0 | 0 | |
04/07/2016 |
3.32
|
200 | 3.34 | 3.64 | 3.32 | 0 | 0 | 0 | |
01/07/2016 |
3.34
|
6,900 | 3.16 | 3.34 | 3.01 | 0 | 0 | 0 | |
30/06/2016 |
3.16
|
5,300 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 | |
29/06/2016 |
3.16
|
3,400 | 3.32 | 3.32 | 2.97 | 0 | 0 | 0 | |
28/06/2016 |
3.32
|
100 | 3.04 | 3.32 | 3.32 | 0 | 0 | 0 | |
27/06/2016 |
3.04
|
0 | 3.12 | 3.04 | 3.04 | 0 | 0 | 0 | |
24/06/2016 |
3.12
|
2,200 | 3.40 | 3.40 | 2.99 | 0 | 0 | 0 | |
23/06/2016 |
3.40
|
6,000 | 3.89 | 4.45 | 3.37 | 0 | 0 | 0 | |
22/06/2016 |
3.89
|
100 | 3.25 | 3.89 | 3.89 | 0 | 0 | 0 | |
21/06/2016 |
3.25
|
300 | 3.32 | 3.69 | 3.25 | 0 | 0 | 0 | |
20/06/2016 |
3.32
|
8,250 | 3.10 | 3.32 | 3.04 | 0 | 0 | 0 | |
17/06/2016 |
3.10
|
500 | 3.07 | 3.10 | 2.91 | 0 | 0 | 0 | |
16/06/2016 |
3.07
|
1,000 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 | |
15/06/2016 |
3.01
|
900 | 2.75 | 3.06 | 3.01 | 0 | 0 | 0 | |
14/06/2016 |
2.75
|
1,500 | 3.17 | 3.17 | 2.75 | 0 | 0 | 0 | |
13/06/2016 |
3.17
|
5,500 | 3.25 | 3.25 | 2.94 | 0 | 0 | 0 | |
10/06/2016 |
3.25
|
1,500 | 3.12 | 3.25 | 3.19 | 0 | 0 | 0 | |
09/06/2016 |
3.12
|
3,100 | 3.04 | 3.38 | 2.65 | 0 | 0 | 0 | |
08/06/2016 |
3.04
|
800 | 2.98 | 3.19 | 3.04 | 0 | 0 | 0 | |
07/06/2016 |
2.98
|
700 | 3.25 | 3.38 | 2.98 | 0 | 0 | 0 | |
06/06/2016 |
3.25
|
100 | 3.12 | 3.25 | 3.25 | 0 | 0 | 0 | |
03/06/2016 |
3.12
|
10,100 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 | |
02/06/2016 |
3.12
|
1,700 | 3.19 | 3.19 | 2.80 | 0 | 0 | 0 | |
01/06/2016 |
3.19
|
500 | 3.01 | 3.19 | 3.19 | 0 | 0 | 0 | |
31/05/2016 |
3.01
|
2,100 | 2.73 | 3.01 | 3.01 | 0 | 0 | 0 | |
30/05/2016 |
2.73
|
1,400 | 2.89 | 2.89 | 2.60 | 0 | 0 | 0 | |
27/05/2016 |
2.89
|
200 | 3.25 | 3.25 | 2.89 | 0 | 0 | 0 | |
26/05/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
25/05/2016 |
3.25
|
100 | 3.03 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/05/2016 |
3.03
|
1,000 | 3.49 | 3.49 | 3.03 | 0 | 0 | 0 | |
23/05/2016 |
3.49
|
100 | 3.06 | 3.49 | 3.49 | 0 | 0 | 0 | |
20/05/2016 |
3.06
|
0 | 3.25 | 3.06 | 3.06 | 0 | 0 | 0 | |
19/05/2016 |
3.25
|
7,050 | 2.88 | 3.30 | 2.99 | 0 | 0 | 0 | |
18/05/2016 |
2.88
|
4,700 | 3.10 | 3.10 | 2.86 | 0 | 0 | 0 | |
17/05/2016 |
3.10
|
4,100 | 2.69 | 3.10 | 2.30 | 0 | 0 | 0 | |
16/05/2016 |
2.69
|
500 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 | |
13/05/2016 |
2.73
|
2,400 | 2.67 | 2.86 | 2.28 | 0 | 0 | 0 | |
12/05/2016 |
2.67
|
6,900 | 2.43 | 2.67 | 2.43 | 0 | 0 | 0 | |
11/05/2016 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
10/05/2016 |
2.43
|
7,030 | 2.42 | 2.43 | 2.43 | 0 | 0 | 0 | |
09/05/2016 |
2.42
|
12,100 | 2.11 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/05/2016 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
05/05/2016 |
2.11
|
1,130 | 1.83 | 2.11 | 2.09 | 0 | 0 | 0 | |
04/05/2016 |
1.83
|
100 | 2.15 | 2.15 | 1.83 | 0 | 0 | 0 | |
29/04/2016 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
28/04/2016 |
2.15
|
600 | 2.12 | 2.15 | 2.15 | 0 | 0 | 0 | |
27/04/2016 |
2.12
|
100 | 2.11 | 2.12 | 2.12 | 0 | 0 | 0 |