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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
20/09/2016 |
4.03
|
200 | 3.99 | 4.03 | 4.03 | 0 | 0 | 0 | |
19/09/2016 |
3.99
|
9,500 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
16/09/2016 |
4.07
|
2,100 | 4.03 | 4.23 | 4.03 | 0 | 0 | 0 | |
15/09/2016 |
4.03
|
2,800 | 3.99 | 4.03 | 4.03 | 0 | 0 | 0 | |
14/09/2016 |
3.99
|
14,900 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
13/09/2016 |
4.07
|
8,700 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 | |
12/09/2016 |
4.23
|
29,200 | 4.03 | 4.59 | 3.99 | 0 | 0 | 0 | |
09/09/2016 |
4.03
|
7,600 | 3.91 | 4.03 | 3.87 | 0 | 0 | 0 | |
08/09/2016 |
3.91
|
400 | 3.87 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/09/2016 |
3.87
|
1,000 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 | |
06/09/2016 |
3.91
|
7,600 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/09/2016 |
3.91
|
3,100 | 3.91 | 3.95 | 3.91 | 0 | 0 | 0 | |
01/09/2016 |
3.91
|
3,100 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
31/08/2016 |
3.95
|
6,600 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
30/08/2016 |
3.95
|
1,100 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 | |
29/08/2016 |
3.99
|
4,800 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 | |
26/08/2016 |
3.99
|
15,900 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
25/08/2016 |
4.03
|
1,400 | 3.99 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/08/2016 |
3.99
|
7,600 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
23/08/2016 |
4.03
|
6,600 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
22/08/2016 |
4.03
|
600 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
19/08/2016 |
4.03
|
1,700 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
18/08/2016 |
4.07
|
3,600 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
17/08/2016 |
4.07
|
3,900 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
16/08/2016 |
4.07
|
9,100 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
15/08/2016 |
4.07
|
5,100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
12/08/2016 |
4.07
|
6,500 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
11/08/2016 |
4.15
|
15,000 | 4.11 | 4.15 | 4.07 | 0 | 0 | 0 | |
10/08/2016 |
4.11
|
5,100 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 | |
09/08/2016 |
4.07
|
5,500 | 3.99 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/08/2016 |
3.99
|
5,000 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 | |
05/08/2016 |
4.11
|
0 | 4.07 | 4.11 | 4.11 | 0 | 0 | 0 | |
04/08/2016 |
4.07
|
10,400 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
03/08/2016 |
4.15
|
10,400 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 | |
02/08/2016 |
4.19
|
10,100 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 | |
01/08/2016 |
4.19
|
8,230 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 | |
29/07/2016 |
4.31
|
5,900 | 4.35 | 4.39 | 4.31 | 0 | 0 | 0 | |
28/07/2016 |
4.35
|
11,000 | 4.31 | 4.47 | 4.35 | 0 | 0 | 0 | |
27/07/2016 |
4.31
|
65,800 | 4.03 | 4.35 | 4.07 | 0 | 0 | 0 | |
26/07/2016 |
4.03
|
5,100 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
25/07/2016 |
4.07
|
19,400 | 4.03 | 4.07 | 4.03 | 9,000 | 0 | 0.1 | |
22/07/2016 |
4.03
|
4,900 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 | |
21/07/2016 |
4.19
|
8,000 | 4.35 | 4.35 | 4.11 | 0 | 0 | 0 | |
20/07/2016 |
4.35
|
14,400 | 4.35 | 4.47 | 4.35 | 0 | 0 | 0 | |
19/07/2016 |
4.35
|
32,900 | 4.15 | 4.55 | 4.23 | 0 | 0 | 0 | |
18/07/2016 |
4.15
|
18,200 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 | |
15/07/2016 |
4.15
|
3,200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/07/2016 |
4.15
|
3,300 | 4.15 | 4.19 | 4.11 | 0 | 0 | 0 | |
13/07/2016 |
4.15
|
7,231 | 4.11 | 4.23 | 4.15 | 0 | 0 | 0 | |
12/07/2016 |
4.11
|
7,311 | 3.91 | 4.31 | 4.11 | 0 | 0 | 0 | |
11/07/2016 |
3.91
|
14,500 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 | |
08/07/2016 |
4.03
|
2,400 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 | |
07/07/2016 |
4.19
|
11,000 | 4.07 | 4.23 | 4.07 | 3,300 | 0 | 0.0 | |
06/07/2016 |
4.07
|
18,800 | 3.99 | 4.51 | 3.95 | 0 | 0 | 0 | |
05/07/2016 |
3.99
|
200 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 | |
04/07/2016 |
3.99
|
13,000 | 3.87 | 4.07 | 3.80 | 0 | 0 | 0 | |
01/07/2016 |
3.87
|
10,400 | 3.83 | 4.19 | 3.87 | 0 | 0 | 0 | |
30/06/2016 |
3.83
|
8,300 | 3.80 | 3.83 | 3.76 | 0 | 0 | 0 | |
29/06/2016 |
3.80
|
19,200 | 3.72 | 3.80 | 3.72 | 10,900 | 0 | 0.1 | |
28/06/2016 |
3.72
|
1,700 | 3.72 | 3.76 | 3.72 | 1,600 | 0 | 0.0 | |
27/06/2016 |
3.72
|
14,600 | 3.60 | 3.72 | 3.56 | 7,200 | 0 | 0.1 | |
24/06/2016 |
3.60
|
25,400 | 3.72 | 3.72 | 3.56 | 17,400 | 0 | 0.2 | |
23/06/2016 |
3.72
|
1,700 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 | |
22/06/2016 |
3.72
|
9,300 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 | |
21/06/2016 |
3.76
|
4,000 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 | |
20/06/2016 |
3.83
|
3,100 | 3.64 | 3.83 | 3.83 | 0 | 0 | 0 | |
17/06/2016 |
3.64
|
6,200 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 | |
16/06/2016 |
3.72
|
19,425 | 3.60 | 3.91 | 3.64 | 0 | 0 | 0 | |
15/06/2016 |
3.60
|
0 | 3.68 | 3.60 | 3.60 | 0 | 0 | 0 | |
14/06/2016 |
3.68
|
9,400 | 3.60 | 3.68 | 3.56 | 0 | 0 | 0 | |
13/06/2016 |
3.60
|
2,100 | 3.80 | 3.80 | 3.20 | 0 | 0 | 0 | |
10/06/2016 |
3.80
|
4,000 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 | |
09/06/2016 |
3.80
|
5,000 | 3.76 | 4.15 | 3.80 | 0 | 0 | 0 | |
08/06/2016 |
3.76
|
1,800 | 3.64 | 3.76 | 3.64 | 0 | 0 | 0 | |
07/06/2016 |
3.64
|
5,300 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 | |
06/06/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
03/06/2016 |
3.68
|
5,000 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 | |
02/06/2016 |
3.91
|
0 | 3.60 | 3.91 | 3.91 | 0 | 0 | 0 | |
01/06/2016 |
3.60
|
6,000 | 3.87 | 4.11 | 3.60 | 0 | 0 | 0 | |
31/05/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
30/05/2016 |
3.87
|
1,800 | 3.76 | 3.87 | 3.87 | 0 | 0 | 0 | |
27/05/2016 |
3.76
|
1,500 | 3.68 | 3.76 | 3.56 | 0 | 0 | 0 | |
26/05/2016 |
3.68
|
1,000 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 | |
25/05/2016 |
3.80
|
1,500 | 4.11 | 4.11 | 3.80 | 0 | 0 | 0 | |
24/05/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
23/05/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
20/05/2016 |
4.11
|
25 | 3.80 | 4.11 | 4.11 | 0 | 0 | 0 | |
19/05/2016 |
3.80
|
2,200 | 3.87 | 4.11 | 3.80 | 0 | 0 | 0 | |
18/05/2016 |
3.87
|
4,000 | 4.11 | 4.11 | 3.87 | 0 | 0 | 0 | |
17/05/2016 |
4.11
|
1,500 | 3.76 | 4.11 | 4.11 | 0 | 0 | 0 | |
16/05/2016 |
3.76
|
3,800 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 | |
13/05/2016 |
3.76
|
11,500 | 3.68 | 3.76 | 3.72 | 0 | 0 | 0 | |
12/05/2016 |
3.68
|
2,800 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
11/05/2016 |
3.68
|
2,430 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
10/05/2016 |
3.76
|
2,400 | 3.68 | 4.15 | 3.76 | 0 | 0 | 0 | |
09/05/2016 |
3.68
|
4,800 | 3.64 | 3.87 | 3.68 | 0 | 0 | 0 | |
06/05/2016 |
3.64
|
11,100 | 4.11 | 4.11 | 3.60 | 0 | 0 | 0 | |
05/05/2016 |
4.11
|
6,000 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 | |
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/05/2016 |
4.23
|
4,100 | 4.31 | 4.47 | 4.23 | 0 | 0 | 0 |