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 | -6.40% | 247,500 | 0 | 0 |
11.30
12.50
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 629,800 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-24) |
-13.47 | -53.52% | 2,883,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,931,671 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-26) |
3.91 | 50.18% | 5,090,839 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-10-03) |
0.39 | 3.43% | 5,523,532 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-06) |
-6.20 | -34.65% | 7,233,655 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-17) |
5.10 | 77.15% | 13,306,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/09/2016 |
5.77
|
600 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 | |
19/09/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
16/09/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
15/09/2016 |
5.73
|
400 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/09/2016 |
5.77
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/09/2016 |
5.77
|
600 | 5.73 | 5.77 | 5.73 | 0 | 0 | 0 | |
12/09/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
09/09/2016 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
08/09/2016 |
5.77
|
2,600 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 | |
07/09/2016 |
6.00
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
06/09/2016 |
6.00
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
05/09/2016 |
6.00
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/09/2016 |
6.00
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
31/08/2016 |
6.00
|
3,700 | 5.93 | 6.00 | 5.89 | 0 | 0 | 0 | |
30/08/2016 |
5.73
|
2,000 | 5.73 | 5.81 | 5.73 | 0 | 0 | 0 | |
29/08/2016 |
5.93
|
1,000 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 | |
26/08/2016 |
5.77
|
300 | 5.73 | 5.77 | 5.73 | 0 | 0 | 0 | |
25/08/2016 |
5.61
|
2,800 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
24/08/2016 |
5.53
|
50 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
23/08/2016 |
5.53
|
1,800 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
22/08/2016 |
6.28
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/08/2016 |
6.28
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/08/2016 |
6.28
|
1,600 | 6.16 | 6.28 | 6.16 | 0 | 0 | 0 | |
17/08/2016 |
5.89
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
16/08/2016 |
5.89
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
15/08/2016 |
5.89
|
300 | 5.73 | 5.89 | 5.73 | 0 | 0 | 0 | |
12/08/2016 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
11/08/2016 |
5.73
|
1,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
10/08/2016 |
5.73
|
700 | 5.41 | 5.73 | 5.41 | 0 | 0 | 0 | |
09/08/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
08/08/2016 |
5.37
|
300 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/08/2016 |
5.37
|
700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/08/2016 |
5.33
|
1,100 | 5.33 | 5.37 | 5.33 | 0 | 0 | 0 | |
03/08/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
02/08/2016 |
5.33
|
4,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
01/08/2016 |
5.17
|
3,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
29/07/2016 |
5.21
|
3,000 | 5.14 | 5.21 | 5.14 | 0 | 0 | 0 | |
28/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
27/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
26/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
25/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/07/2016 |
5.37
|
200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/07/2016 |
5.37
|
2,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
18/07/2016 |
5.37
|
5,400 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
15/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
14/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
13/07/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
12/07/2016 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
11/07/2016 |
5.53
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
08/07/2016 |
5.53
|
1,700 | 4.66 | 5.53 | 4.66 | 0 | 0 | 0 | |
07/07/2016 |
5.14
|
5,800 | 4.74 | 5.14 | 4.74 | 0 | 0 | 0 | |
06/07/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
05/07/2016 |
4.74
|
1,500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
04/07/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
01/07/2016 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
30/06/2016 |
4.78
|
4,000 | 4.74 | 4.78 | 4.74 | 0 | 0 | 0 | |
29/06/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
28/06/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
27/06/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
24/06/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
23/06/2016 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
22/06/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
21/06/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
20/06/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
17/06/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/06/2016 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/06/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/06/2016 |
4.82
|
1,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
13/06/2016 |
4.74
|
2,200 | 4.94 | 4.94 | 4.74 | 0 | 0 | 0 | |
10/06/2016 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/06/2016 |
4.35
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/06/2016 |
4.35
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
07/06/2016 |
4.35
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
06/06/2016 |
4.35
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
03/06/2016 |
4.35
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
02/06/2016 |
4.35
|
2,000 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 | |
01/06/2016 |
4.98
|
3,800 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
31/05/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
30/05/2016 |
4.35
|
4,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
27/05/2016 |
4.35
|
2,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
26/05/2016 |
3.99
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
25/05/2016 |
3.99
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
24/05/2016 |
3.99
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
23/05/2016 |
3.99
|
400 | 4.74 | 4.74 | 3.99 | 0 | 0 | 0 | |
20/05/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
19/05/2016 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
18/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
17/05/2016 |
4.78
|
2,600 | 4.74 | 4.78 | 4.74 | 0 | 0 | 0 | |
16/05/2016 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/05/2016 |
5.89
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
12/05/2016 |
5.89
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
11/05/2016 |
5.89
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
10/05/2016 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
09/05/2016 |
5.33
|
200 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/05/2016 |
4.83
|
2,100 | 5.40 | 5.40 | 4.83 | 0 | 0 | 0 | |
05/05/2016 |
5.37
|
1,200 | 5.55 | 5.58 | 5.37 | 0 | 0 | 0 | |
04/05/2016 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |