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) |
-0.90 | -8.18% | 143,200 | 0 | 0 |
10
11
10.10
|
2 tháng
(2024-07-22) |
-0.90 | -8.18% | 190,500 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 372,700 | 0 | 0 |
10
11.30
10.10
|
6 tháng
(2024-03-25) |
-0.20 | -1.94% | 811,300 | -19,700 | -0.2 |
10
11.40
10.10
|
12 tháng
(2023-09-25) |
-1 | -9.01% | 1,628,000 | -27,000 | -0.3 |
10
11.40
10.10
|
24 tháng
(2022-09-30) |
-5.31 | -34.47% | 4,779,296 | -22,700 | -0.2 |
8.56
15.41
10.10
|
36 tháng
(2021-10-05) |
-1.24 | -10.96% | 15,639,596 | -6,300 | 0.2 |
8.56
19.71
10.10
|
60 tháng
(2019-10-16) |
5.88 | 139.49% | 19,043,418 | -559,000 | -5.5 |
3.47
19.71
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
19/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
16/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
15/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
14/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
13/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
12/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
09/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
08/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
07/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
06/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
05/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
01/09/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
31/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
30/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
29/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
26/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
25/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
24/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
23/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
22/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
19/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
18/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
17/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
16/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
15/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
12/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
11/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
10/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
09/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
08/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
05/08/2016 |
5.15
|
2,200 | 5.24 | 5.24 | 5.15 | 1,900 | 0 | 0.0 | |
04/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
03/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
02/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
01/08/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/07/2016 |
5.24
|
400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/07/2016 |
5.24
|
100 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 | |
25/07/2016 |
5.43
|
400 | 5.24 | 5.48 | 5.43 | 0 | 0 | 0 | |
22/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
20/07/2016 |
5.24
|
100 | 5.10 | 5.24 | 5.24 | 0 | 0 | 0 | |
19/07/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/07/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/07/2016 |
5.10
|
100 | 5.63 | 5.63 | 5.10 | 0 | 100 | -0.0 | |
14/07/2016 |
5.63
|
1,100 | 5.63 | 5.63 | 5.10 | 1,000 | 100 | 0.0 | |
13/07/2016 |
5.63
|
100 | 5.20 | 5.63 | 5.63 | 0 | 0 | 0 | |
12/07/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
11/07/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
08/07/2016 |
5.20
|
11,000 | 5.24 | 5.24 | 5.20 | 9,100 | 0 | 0.1 | |
07/07/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/07/2016 |
5.24
|
90 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
05/07/2016 |
5.24
|
1,000 | 5.10 | 5.24 | 5.24 | 0 | 0 | 0 | |
04/07/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/07/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
30/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
29/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
28/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/06/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/06/2016 |
5.10
|
100 | 5.39 | 5.39 | 5.10 | 0 | 100 | -0.0 | |
09/06/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
08/06/2016 |
5.39
|
100 | 4.91 | 5.39 | 5.39 | 0 | 0 | 0 | |
07/06/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/06/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/06/2016 |
4.91
|
100 | 5.43 | 5.43 | 4.91 | 0 | 100 | -0.0 | |
02/06/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
01/06/2016 |
5.43
|
100 | 4.96 | 5.43 | 5.43 | 0 | 0 | 0 | |
31/05/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
30/05/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
27/05/2016 |
4.96
|
2,100 | 5.29 | 5.29 | 4.77 | 2,000 | 100 | 0.0 | |
26/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/05/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
25/05/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
24/05/2016 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
23/05/2016 |
5.29
|
100 | 5.02 | 5.29 | 5.29 | 0 | 0 | 0 | |
20/05/2016 |
5.02
|
1,700 | 5.07 | 5.25 | 5.02 | 900 | 0 | 0.0 | |
19/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
18/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
13/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
12/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
10/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
09/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
06/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
05/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
04/05/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
29/04/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |