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 | 0% | 900 | 0 | 0 |
10.50
12.30
10.50
|
2 tháng
(2024-07-22) |
0.38 | 3.76% | 39,100 | 0 | 0 |
10.12
12.30
10.50
|
3 tháng
(2024-06-24) |
0.84 | 8.70% | 58,500 | 0 | 0 |
9.66
12.30
10.50
|
6 tháng
(2024-03-25) |
2.22 | 26.81% | 107,601 | 0 | 0 |
8.28
12.30
10.50
|
12 tháng
(2023-09-26) |
1.76 | 20.14% | 113,712 | 0 | 0 |
6.99
12.30
10.50
|
24 tháng
(2022-10-03) |
1.49 | 16.57% | 134,942 | -900 | -0.0 |
6.99
12.30
10.50
|
36 tháng
(2021-10-06) |
-0.76 | -6.74% | 200,626 | -700 | -0.0 |
6.99
15.50
10.50
|
60 tháng
(2019-10-17) |
2.09 | 24.91% | 225,386 | -3,100 | -0.0 |
5.65
15.50
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
9.57
|
2,600 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
20/09/2016 |
11.26
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
19/09/2016 |
11.26
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
16/09/2016 |
11.26
|
1,200 | 10.44 | 11.26 | 10.44 | 0 | 0 | 0 | |
15/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
14/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
09/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
08/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/09/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
05/09/2016 |
9.79
|
300 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
01/09/2016 |
11.47
|
100 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
31/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
30/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
29/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
26/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
25/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
24/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
23/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
22/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
19/08/2016 |
9.90
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
18/08/2016 |
9.90
|
600 | 10.71 | 10.71 | 9.90 | 0 | 0 | 0 | |
17/08/2016 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
16/08/2016 |
9.90
|
4,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
15/08/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
12/08/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
11/08/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
10/08/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
09/08/2016 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
08/08/2016 |
11.58
|
100 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
05/08/2016 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
04/08/2016 |
10.11
|
3,000 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
03/08/2016 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
02/08/2016 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
01/08/2016 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
29/07/2016 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
28/07/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
27/07/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
26/07/2016 |
10.33
|
2,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
25/07/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
22/07/2016 |
10.88
|
100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
21/07/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
20/07/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
19/07/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
18/07/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
15/07/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
14/07/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
13/07/2016 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
12/07/2016 |
9.52
|
300 | 9.57 | 9.57 | 9.52 | 0 | 0 | 0 | |
11/07/2016 |
9.90
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
08/07/2016 |
9.90
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
07/07/2016 |
9.90
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
06/07/2016: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
06/07/2016 |
9.90
|
800 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 | |
05/07/2016 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
04/07/2016 |
8.60
|
900 | 9.05 | 9.05 | 8.60 | 0 | 0 | 0 | |
01/07/2016 |
9.45
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
30/06/2016 |
9.45
|
1,900 | 9.55 | 9.55 | 8.54 | 0 | 0 | 0 | |
29/06/2016 |
9.05
|
500 | 10.05 | 10.05 | 9.05 | 0 | 0 | 0 | |
28/06/2016 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
27/06/2016 |
10.30
|
300 | 10.35 | 10.35 | 10.30 | 0 | 0 | 0 | |
24/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
23/06/2016 |
9.05
|
700 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
22/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
20/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
17/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
16/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
15/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
14/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
13/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
10/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
09/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
08/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
07/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
06/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
03/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
02/06/2016 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
01/06/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
31/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
30/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
27/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
26/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
25/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
24/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
23/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
20/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
19/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
18/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
17/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
16/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
13/05/2016 |
8.75
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
12/05/2016 |
8.75
|
2,500 | 8.54 | 8.80 | 8.54 | 0 | 0 | 0 | |
11/05/2016 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
10/05/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
09/05/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
06/05/2016 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/05/2016 |
8.14
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
04/05/2016 |
8.14
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |