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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
3.37
|
1,000 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 | |
20/09/2016 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
19/09/2016 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/09/2016 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
15/09/2016 |
3.63
|
2,100 | 3.46 | 3.63 | 3.50 | 0 | 0 | 0 | |
14/09/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
13/09/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
12/09/2016 |
3.46
|
600 | 3.20 | 3.46 | 3.46 | 0 | 0 | 0 | |
09/09/2016 |
3.20
|
200 | 2.94 | 3.20 | 2.94 | 0 | 0 | 0 | |
08/09/2016 |
2.94
|
3,500 | 3.25 | 3.25 | 2.94 | 0 | 0 | 0 | |
07/09/2016 |
3.25
|
800 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 | |
06/09/2016 |
3.29
|
1,500 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 | |
05/09/2016 |
3.33
|
3,100 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 | |
01/09/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
31/08/2016 |
3.42
|
1,300 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 | |
30/08/2016 |
3.55
|
100 | 3.37 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/08/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/08/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
25/08/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
24/08/2016 |
3.37
|
200 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 | |
23/08/2016 |
3.46
|
2,775 | 3.81 | 3.81 | 3.46 | 0 | 0 | 0 | |
22/08/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
19/08/2016 |
3.81
|
3,500 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
18/08/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
17/08/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
16/08/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
15/08/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
12/08/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
11/08/2016 |
3.81
|
3,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
10/08/2016 |
3.81
|
100 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
09/08/2016 |
3.89
|
5 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
08/08/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
05/08/2016 |
3.89
|
50 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/08/2016 |
3.89
|
700 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
03/08/2016 |
3.89
|
1,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
02/08/2016 |
3.89
|
650 | 3.89 | 3.89 | 3.89 | 0 | 50 | -0.0 | |
01/08/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
29/07/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/07/2016 |
3.89
|
75 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
27/07/2016 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
26/07/2016 |
3.89
|
3,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/07/2016 |
3.89
|
300 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
22/07/2016 |
3.89
|
2,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
21/07/2016 |
3.89
|
3,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
20/07/2016 |
3.89
|
300 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 | |
19/07/2016 |
4.07
|
25 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
15/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
14/07/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
13/07/2016 |
4.07
|
600 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 | |
12/07/2016 |
4.11
|
6,300 | 3.89 | 4.11 | 3.89 | 0 | 0 | 0 | |
11/07/2016 |
3.89
|
10,100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
08/07/2016 |
3.89
|
1,000 | 4.11 | 4.11 | 3.89 | 0 | 0 | 0 | |
07/07/2016 |
4.11
|
24,400 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/07/2016 |
4.11
|
34,400 | 3.89 | 4.11 | 3.85 | 0 | 0 | 0 | |
05/07/2016 |
3.89
|
4,825 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 | |
04/07/2016 |
3.85
|
3,500 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
01/07/2016 |
3.85
|
6,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
30/06/2016 |
3.85
|
3,975 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 | |
29/06/2016 |
3.89
|
2,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/06/2016 |
3.89
|
6,900 | 4.28 | 4.28 | 3.89 | 0 | 0 | 0 | |
27/06/2016 |
4.28
|
100 | 4.67 | 4.67 | 4.28 | 0 | 0 | 0 | |
24/06/2016 |
4.67
|
400 | 4.33 | 4.67 | 3.89 | 0 | 0 | 0 | |
23/06/2016 |
4.33
|
500 | 4.72 | 4.72 | 4.33 | 0 | 0 | 0 | |
22/06/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
21/06/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/06/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
17/06/2016 |
4.72
|
500 | 4.50 | 4.72 | 4.07 | 0 | 0 | 0 | |
16/06/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
15/06/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
14/06/2016 |
4.50
|
100 | 4.28 | 4.50 | 4.50 | 0 | 0 | 0 | |
13/06/2016 |
4.28
|
3,100 | 4.24 | 4.28 | 3.98 | 0 | 0 | 0 | |
10/06/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
09/06/2016 |
4.24
|
1,000 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
08/06/2016 |
4.28
|
100 | 4.15 | 4.28 | 4.28 | 0 | 0 | 0 | |
07/06/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
06/06/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
03/06/2016 |
4.15
|
100 | 4.54 | 4.54 | 4.15 | 0 | 0 | 0 | |
02/06/2016 |
4.54
|
500 | 4.15 | 4.54 | 4.54 | 0 | 0 | 0 | |
01/06/2016 |
4.15
|
100 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 | |
31/05/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
30/05/2016: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
30/05/2016 |
4.59
|
1,400 | 4.22 | 4.59 | 4.11 | 0 | 0 | 0 | |
27/05/2016 |
4.22
|
600 | 3.92 | 4.22 | 3.92 | 0 | 0 | 0 | |
26/05/2016 |
3.92
|
100 | 4.35 | 4.35 | 3.92 | 0 | 0 | 0 | |
25/05/2016 |
4.35
|
300 | 3.97 | 4.35 | 4.35 | 0 | 0 | 0 | |
24/05/2016 |
3.97
|
5,600 | 3.63 | 3.97 | 3.97 | 0 | 0 | 0 | |
23/05/2016 |
3.63
|
2,000 | 3.92 | 4.18 | 3.63 | 0 | 0 | 0 | |
20/05/2016 |
3.92
|
4,900 | 3.67 | 4.01 | 3.88 | 0 | 0 | 0 | |
19/05/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
18/05/2016 |
3.67
|
700 | 4.01 | 4.09 | 3.67 | 0 | 0 | 0 | |
17/05/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
16/05/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
13/05/2016 |
4.01
|
17,500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
12/05/2016 |
4.01
|
18,500 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 | |
11/05/2016 |
4.01
|
3,600 | 3.97 | 4.01 | 3.97 | 0 | 0 | 0 | |
10/05/2016 |
3.97
|
6,700 | 4.05 | 4.43 | 3.97 | 0 | 0 | 0 | |
09/05/2016 |
4.05
|
5,400 | 3.88 | 4.05 | 3.80 | 0 | 0 | 0 | |
06/05/2016 |
3.88
|
10,200 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 | |
05/05/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
04/05/2016 |
4.22
|
200 | 4.05 | 4.22 | 4.22 | 0 | 0 | 0 |