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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2016 |
5.26
|
14,010 | 5.45 | 5.45 | 5.26 | 0 | 0 | 0 | |
12/09/2016 |
5.45
|
33,360 | 5.38 | 5.64 | 5.32 | 0 | 0 | 0 | |
09/09/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
08/09/2016 |
5.38
|
130 | 5.20 | 5.38 | 5.32 | 0 | 0 | 0 | |
07/09/2016 |
5.20
|
4,190 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 | |
06/09/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
05/09/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
01/09/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
31/08/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
30/08/2016 |
5.51
|
2,760 | 5.45 | 5.51 | 5.32 | 0 | 0 | 0 | |
29/08/2016 |
5.45
|
15,990 | 5.38 | 5.45 | 5.32 | 0 | 0 | 0 | |
26/08/2016 |
5.38
|
40 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
25/08/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
24/08/2016 |
5.32
|
14,190 | 5.32 | 5.32 | 5.01 | 0 | 0 | 0 | |
23/08/2016 |
5.32
|
800 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 | |
22/08/2016 |
5.45
|
10,010 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 | |
19/08/2016 |
5.45
|
7,890 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 | |
18/08/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
17/08/2016 |
5.51
|
10 | 5.45 | 5.51 | 5.51 | 0 | 0 | 0 | |
16/08/2016 |
5.45
|
6,600 | 5.45 | 5.45 | 5.20 | 0 | 0 | 0 | |
15/08/2016 |
5.45
|
10 | 5.38 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/08/2016 |
5.38
|
2,220 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
11/08/2016 |
5.38
|
27,020 | 5.51 | 5.51 | 5.32 | 0 | 3,820 | -0.0 | |
10/08/2016 |
5.51
|
49,800 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 | |
09/08/2016 |
5.32
|
16,960 | 5.38 | 5.51 | 5.20 | 0 | 0 | 0 | |
08/08/2016 |
5.38
|
7,500 | 5.45 | 5.45 | 5.07 | 0 | 0 | 0 | |
05/08/2016 |
5.45
|
5,610 | 5.45 | 5.64 | 5.38 | 0 | 0 | 0 | |
04/08/2016 |
5.45
|
105,510 | 5.13 | 5.45 | 5.13 | 0 | 0 | 0 | |
03/08/2016 |
5.13
|
9,460 | 5.01 | 5.26 | 4.95 | 0 | 0 | 0 | |
02/08/2016 |
5.01
|
32,150 | 4.82 | 5.13 | 5.01 | 0 | 0 | 0 | |
01/08/2016 |
4.82
|
40,090 | 4.51 | 4.82 | 4.70 | 0 | 0 | 0 | |
29/07/2016 |
4.51
|
20,570 | 4.26 | 4.51 | 4.45 | 0 | 0 | 0 | |
28/07/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
27/07/2016 |
4.26
|
16,960 | 4.32 | 4.32 | 4.26 | 0 | 0 | 0 | |
26/07/2016 |
4.32
|
6,410 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 | |
25/07/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
22/07/2016 |
4.38
|
20 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
21/07/2016 |
4.38
|
4,030 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
20/07/2016 |
4.38
|
2,910 | 4.51 | 4.51 | 4.26 | 0 | 0 | 0 | |
19/07/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/07/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
15/07/2016 |
4.51
|
2,010 | 4.45 | 4.51 | 4.26 | 0 | 0 | 0 | |
14/07/2016 |
4.45
|
3,210 | 4.38 | 4.45 | 4.26 | 0 | 0 | 0 | |
13/07/2016 |
4.38
|
16,560 | 4.38 | 4.45 | 4.32 | 0 | 0 | 0 | |
12/07/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
11/07/2016 |
4.38
|
190 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 | |
08/07/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/07/2016 |
4.51
|
1,020 | 4.38 | 4.51 | 4.38 | 0 | 0 | 0 | |
06/07/2016 |
4.38
|
3,480 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 | |
05/07/2016 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
04/07/2016 |
4.57
|
10 | 4.51 | 4.57 | 4.57 | 0 | 0 | 0 | |
01/07/2016 |
4.51
|
1,990 | 4.38 | 4.51 | 4.38 | 0 | 0 | 0 | |
30/06/2016 |
4.38
|
150 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 | |
29/06/2016 |
4.51
|
50 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
28/06/2016 |
4.51
|
10 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/06/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/06/2016 |
4.51
|
6,820 | 4.51 | 4.51 | 4.32 | 0 | 0 | 0 | |
23/06/2016 |
4.51
|
2,530 | 4.57 | 4.57 | 4.45 | 0 | 0 | 0 | |
22/06/2016 |
4.57
|
1,020 | 4.45 | 4.57 | 4.51 | 0 | 0 | 0 | |
21/06/2016 |
4.45
|
2,500 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
20/06/2016 |
4.45
|
3,770 | 4.57 | 4.57 | 4.45 | 0 | 0 | 0 | |
17/06/2016 |
4.57
|
5,000 | 4.57 | 4.70 | 4.57 | 0 | 0 | 0 | |
16/06/2016 |
4.57
|
210 | 4.57 | 4.63 | 4.57 | 0 | 0 | 0 | |
15/06/2016 |
4.57
|
2,680 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
14/06/2016 |
4.57
|
11,480 | 4.51 | 4.57 | 4.38 | 0 | 0 | 0 | |
13/06/2016 |
4.51
|
400 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 | |
10/06/2016 |
4.51
|
930 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/06/2016 |
4.51
|
10,050 | 4.51 | 4.63 | 4.38 | 0 | 0 | 0 | |
08/06/2016 |
4.51
|
2,220 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 | |
07/06/2016 |
4.70
|
10 | 4.51 | 4.70 | 4.70 | 0 | 0 | 0 | |
06/06/2016 |
4.51
|
5,150 | 4.63 | 4.70 | 4.51 | 0 | 0 | 0 | |
03/06/2016 |
4.63
|
250 | 4.51 | 4.63 | 4.51 | 0 | 0 | 0 | |
02/06/2016 |
4.51
|
5,040 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 | |
01/06/2016 |
4.63
|
12,860 | 4.76 | 4.76 | 4.51 | 0 | 0 | 0 | |
31/05/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
31/05/2016 |
4.76
|
170 | 4.57 | 4.88 | 4.76 | 0 | 0 | 0 | |
30/05/2016 |
4.57
|
4,500 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/05/2016 |
4.57
|
7,910 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 | |
26/05/2016 |
4.57
|
10 | 4.46 | 4.57 | 4.57 | 0 | 0 | 0 | |
25/05/2016 |
4.46
|
6,000 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 | |
24/05/2016 |
4.51
|
12,350 | 4.40 | 4.57 | 4.51 | 0 | 0 | 0 | |
23/05/2016 |
4.40
|
1,690 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 | |
20/05/2016 |
4.57
|
6,050 | 4.51 | 4.57 | 4.51 | 0 | 0 | 0 | |
19/05/2016 |
4.51
|
2,030 | 4.40 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/05/2016 |
4.40
|
6,090 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 | |
17/05/2016 |
4.57
|
20,010 | 4.51 | 4.57 | 4.28 | 0 | 0 | 0 | |
16/05/2016 |
4.51
|
4,590 | 4.46 | 4.51 | 4.46 | 0 | 0 | 0 | |
13/05/2016 |
4.46
|
4,440 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 | |
12/05/2016 |
4.69
|
40 | 4.57 | 4.80 | 4.69 | 0 | 0 | 0 | |
11/05/2016 |
4.57
|
110 | 4.40 | 4.57 | 4.57 | 0 | 0 | 0 | |
10/05/2016 |
4.40
|
2,470 | 4.57 | 4.63 | 4.40 | 0 | 0 | 0 | |
09/05/2016 |
4.57
|
20 | 4.46 | 4.69 | 4.57 | 0 | 0 | 0 | |
06/05/2016 |
4.46
|
410 | 4.40 | 4.63 | 4.46 | 0 | 0 | 0 | |
05/05/2016 |
4.40
|
11,070 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 | |
04/05/2016 |
4.51
|
120 | 4.57 | 4.63 | 4.51 | 0 | 0 | 0 | |
29/04/2016 |
4.57
|
2,710 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
28/04/2016 |
4.57
|
3,690 | 4.63 | 4.63 | 4.57 | 0 | 0 | 0 | |
27/04/2016 |
4.63
|
29,720 | 4.34 | 4.63 | 4.34 | 0 | 0 | 0 | |
26/04/2016 |
4.34
|
8,940 | 4.11 | 4.34 | 4.28 | 0 | 0 | 0 | |
25/04/2016 |
4.11
|
3,350 | 4.22 | 4.22 | 4.11 | 0 | 0 | 0 | |
22/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |