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) |
0.08 | 1.06% | 406,500 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 951,900 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-24) |
-0.58 | -6.80% | 2,843,400 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,934,200 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-26) |
-2.65 | -25.11% | 9,070,300 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-10-03) |
-1.47 | -15.68% | 16,826,307 | -5,962 | -0.1 |
4.77
11.30
7.90
|
36 tháng
(2021-10-06) |
-2.40 | -23.33% | 45,428,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-17) |
3.98 | 101.55% | 46,199,169 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
20/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
19/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
16/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
15/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
13/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
12/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
09/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
07/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
06/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
05/09/2016 |
5.98
|
87,600 | 6.24 | 6.24 | 5.98 | 0 | 0 | 0 | |
01/09/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
31/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
30/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
29/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
26/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
24/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
23/08/2016 |
6.24
|
700 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
22/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
16/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
15/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
09/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
08/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
05/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
04/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
03/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
02/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/08/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
29/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
28/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
27/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
26/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
22/07/2016 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
21/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
20/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
15/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/07/2016 |
6.24
|
700 | 6.24 | 6.24 | 6.24 | 0 | 700 | -0.0 | |
13/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
08/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
07/07/2016 |
6.24
|
600 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
06/07/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
05/07/2016 |
6.24
|
1,000 | 5.98 | 6.24 | 6.24 | 0 | 0 | 0 | |
04/07/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/07/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
30/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
29/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
28/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
27/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
21/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
20/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
17/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
16/06/2016 |
5.98
|
1,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
15/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
13/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
10/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
09/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
07/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
06/06/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
03/06/2016 |
5.98
|
5,000 | 6.09 | 6.09 | 5.98 | 5,000 | 0 | 0.1 | |
02/06/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
01/06/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
31/05/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
30/05/2016 |
6.09
|
8,800 | 6.14 | 6.14 | 6.09 | 8,800 | 0 | 0.1 | |
27/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/05/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
26/05/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
25/05/2016 |
6.14
|
8,000 | 6.14 | 6.14 | 6.14 | 8,000 | 0 | 0.1 | |
24/05/2016 |
6.14
|
100 | 6.68 | 6.68 | 6.14 | 100 | 0 | 0.0 | |
23/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
19/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
16/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
13/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
12/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
11/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
10/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
09/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
06/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
04/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |