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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/08/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
18/08/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
17/08/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
16/08/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/08/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
12/08/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
11/08/2016 |
12.89
|
900 | 11.30 | 12.89 | 12.89 | 0 | 0 | 0 | |
10/08/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
09/08/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
08/08/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
05/08/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
04/08/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
03/08/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
02/08/2016 |
11.30
|
100 | 9.91 | 11.30 | 11.30 | 0 | 0 | 0 | |
01/08/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
29/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
28/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
27/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
26/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
25/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
22/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
21/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
20/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
19/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
18/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
15/07/2016 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
14/07/2016 |
9.91
|
100 | 11.31 | 11.31 | 9.91 | 0 | 0 | 0 | |
13/07/2016 |
11.31
|
1,000 | 13.08 | 13.08 | 11.31 | 0 | 0 | 0 | |
12/07/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
11/07/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
08/07/2016 |
13.08
|
1,000 | 11.42 | 13.08 | 13.08 | 0 | 0 | 0 | |
07/07/2016 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
06/07/2016 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
05/07/2016 |
11.42
|
1,000 | 13.28 | 13.28 | 11.42 | 0 | 0 | 0 | |
04/07/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
01/07/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
30/06/2016 |
13.28
|
1,000 | 11.62 | 13.28 | 13.28 | 0 | 0 | 0 | |
29/06/2016 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
28/06/2016 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
27/06/2016 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
24/06/2016 |
11.62
|
1,500 | 13.65 | 13.65 | 11.62 | 0 | 0 | 0 | |
23/06/2016 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
22/06/2016 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
21/06/2016 |
13.65
|
1,000 | 11.93 | 13.65 | 13.65 | 0 | 0 | 0 | |
20/06/2016 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
17/06/2016 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
16/06/2016 |
11.93
|
1,000 | 11.73 | 11.93 | 11.93 | 0 | 1,000 | -0.0 | |
15/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
14/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
13/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
10/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
09/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
08/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
07/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
06/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
03/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
02/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
01/06/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
31/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
30/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
27/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
26/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
25/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
24/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
23/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
20/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
19/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
18/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
17/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
16/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
13/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
12/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
11/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
10/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
09/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
06/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
05/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
04/05/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
29/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
28/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
27/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
26/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
25/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
22/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
21/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
20/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
19/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
15/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
14/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
13/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
12/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
11/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
08/04/2016 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
07/04/2016 |
11.73
|
100 | 8.41 | 11.73 | 11.73 | 0 | 0 | 0 | |
06/04/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/04/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
04/04/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
01/04/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
31/03/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
30/03/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |