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) |
0.80 | 15.38% | 60,200 | -17,900 | -0.1 |
4.20
6
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 68,600 | -17,900 | -0.1 |
4.20
6
6
|
3 tháng
(2024-06-24) |
0 | 0% | 74,800 | -21,900 | -0.1 |
4.20
6.10
6
|
6 tháng
(2024-03-25) |
-0.90 | -13.04% | 164,812 | -16,600 | -0.1 |
4.20
6.90
6
|
12 tháng
(2023-09-26) |
-0.10 | -1.64% | 478,246 | 30,773 | 0.2 |
4.20
7.80
6
|
24 tháng
(2022-10-03) |
-0.60 | -9.09% | 4,770,862 | 688,673 | 4.9 |
4.20
7.80
6
|
36 tháng
(2021-10-06) |
-7.50 | -55.56% | 21,612,185 | 1,485,173 | 10.4 |
4.20
13.50
6
|
60 tháng
(2019-10-17) |
-12.90 | -68.25% | 29,326,448 | 307,773 | -0.2 |
4
20.50
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
16/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
15/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
14/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
12/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
09/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
08/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
07/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
06/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
05/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
01/09/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
31/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
30/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
29/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
26/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
25/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
24/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
23/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/08/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/08/2016 |
5.90
|
100 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 | |
17/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
16/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/08/2016 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/08/2016 |
5.40
|
4,100 | 6 | 6 | 5.40 | 0 | 0 | 0 | |
11/08/2016 |
6
|
800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 | |
10/08/2016 |
6.60
|
100 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 | |
09/08/2016 |
7.30
|
100 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/08/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
05/08/2016 |
6.70
|
100 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 | |
04/08/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
03/08/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/08/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
01/08/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
29/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
28/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/07/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/07/2016 |
7.40
|
100 | 6.90 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/07/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
20/07/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
19/07/2016 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
18/07/2016 |
6.90
|
200 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 | |
15/07/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/07/2016: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
14/07/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/07/2016 |
6.30
|
100 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0 | |
12/07/2016 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/07/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
08/07/2016 |
6.69
|
5,000 | 7.37 | 7.37 | 6.69 | 0 | 0 | 0 | |
07/07/2016 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
06/07/2016 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
05/07/2016 |
7.37
|
3,000 | 7.08 | 7.37 | 7.37 | 0 | 0 | 0 | |
04/07/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/07/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
30/06/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/06/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/06/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
27/06/2016 |
7.08
|
100 | 6.49 | 7.08 | 7.08 | 0 | 0 | 0 | |
24/06/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/06/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/06/2016 |
6.49
|
1,900 | 7.17 | 7.17 | 6.49 | 0 | 0 | 0 | |
21/06/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/06/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/06/2016 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 100 | 0 | 0.0 | |
16/06/2016 |
7.17
|
500 | 7.95 | 7.95 | 7.17 | 0 | 0 | 0 | |
15/06/2016 |
7.95
|
100 | 7.46 | 7.95 | 7.95 | 0 | 0 | 0 | |
14/06/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
13/06/2016 |
7.46
|
200 | 6.78 | 7.46 | 7.46 | 0 | 0 | 0 | |
10/06/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/06/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/06/2016 |
6.78
|
200 | 7.37 | 7.37 | 6.78 | 0 | 0 | 0 | |
07/06/2016 |
7.37
|
1,600 | 6.88 | 7.37 | 7.37 | 0 | 0 | 0 | |
06/06/2016 |
6.88
|
1,500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
03/06/2016 |
6.88
|
6,300 | 6.30 | 6.88 | 6.78 | 0 | 0 | 0 | |
02/06/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/06/2016 |
6.30
|
9,900 | 6.98 | 6.98 | 6.30 | 0 | 0 | 0 | |
31/05/2016 |
6.98
|
300 | 6.40 | 6.98 | 5.82 | 0 | 0 | 0 | |
30/05/2016 |
6.40
|
500 | 7.08 | 7.08 | 6.40 | 0 | 0 | 0 | |
27/05/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/05/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
25/05/2016 |
7.08
|
300 | 7.66 | 7.66 | 7.08 | 0 | 0 | 0 | |
24/05/2016 |
7.66
|
700 | 7.17 | 7.66 | 6.69 | 0 | 0 | 0 | |
23/05/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/05/2016 |
7.17
|
500 | 7.75 | 7.75 | 7.17 | 0 | 0 | 0 | |
19/05/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
18/05/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
17/05/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
16/05/2016 |
7.75
|
100 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 | |
13/05/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/05/2016 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
11/05/2016 |
7.95
|
110,100 | 7.95 | 8.04 | 7.95 | 100 | 0 | 0.0 | |
10/05/2016 |
7.95
|
400 | 8.82 | 8.82 | 7.95 | 0 | 0 | 0 | |
09/05/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
06/05/2016 |
8.82
|
1,600 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 | |
05/05/2016 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 300 | 0 | 0.0 | |
04/05/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |