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) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
3 tháng
(2024-06-24) |
-1 | -6.76% | 6,500 | 0 | 0 |
13.80
14.80
13.80
|
6 tháng
(2024-03-25) |
-1.78 | -11.42% | 9,500 | 0 | 0 |
13.37
16.59
13.80
|
12 tháng
(2023-09-26) |
-0.95 | -6.44% | 10,000 | 0 | 0 |
13.37
16.59
13.80
|
24 tháng
(2022-10-03) |
0.43 | 3.24% | 10,513 | 0 | 0 |
11.52
16.59
13.80
|
36 tháng
(2021-10-06) |
-22.81 | -62.30% | 126,313 | 2,000 | 0.1 |
11.52
50.96
13.80
|
60 tháng
(2019-10-17) |
7.61 | 122.78% | 175,367 | 2,000 | 0.1 |
6.19
50.96
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
20/09/2016 |
5.79
|
18,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
19/09/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
16/09/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
15/09/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
14/09/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
13/09/2016 |
6.34
|
200 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
12/09/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
09/09/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
08/09/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
07/09/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
06/09/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/09/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
01/09/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
31/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
30/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
29/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
25/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
24/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
23/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
22/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
19/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
18/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
17/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
16/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
15/08/2016 |
8.32
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
12/08/2016: Cổ tức tiền mặt tỉ lệ: 14.5% | |||||||||
12/08/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
11/08/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
10/08/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
09/08/2016 |
7.42
|
4 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
08/08/2016 |
7.42
|
25 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
05/08/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
04/08/2016 |
7.42
|
1,700 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
03/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
02/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
01/08/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
29/07/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/07/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/07/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/07/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/07/2016 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/07/2016 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/07/2016 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/07/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
19/07/2016 |
7.64
|
2,100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
18/07/2016 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
15/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
13/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
12/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
11/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
08/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
05/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/07/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
30/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
29/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
22/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
21/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
20/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
17/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
16/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
15/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
13/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
10/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
09/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
08/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
02/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
30/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
26/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
25/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
20/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
19/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
18/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
17/05/2016 |
4.78
|
200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
16/05/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
13/05/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/05/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
11/05/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
10/05/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
09/05/2016 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
06/05/2016 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
05/05/2016 |
5.88
|
500 | 7.86 | 7.86 | 5.88 | 0 | 0 | 0 | |
04/05/2016 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |