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) |
1.40 | 10.45% | 9,700 | 0 | 0 |
10
14.80
14.80
|
2 tháng
(2024-07-22) |
0.40 | 2.78% | 12,900 | 0 | 0 |
10
14.80
14.80
|
3 tháng
(2024-06-24) |
0.30 | 2.07% | 17,500 | 0 | 0 |
10
14.90
14.80
|
6 tháng
(2024-03-25) |
-4.60 | -23.71% | 181,500 | -1,000 | -0.0 |
10
20
14.80
|
12 tháng
(2023-09-26) |
-7.10 | -32.42% | 257,700 | -3,500 | -0.0 |
10
27.80
14.80
|
24 tháng
(2022-10-03) |
-29 | -66.21% | 490,398 | -5,000 | -0.1 |
10
46.05
14.80
|
36 tháng
(2021-10-06) |
8.39 | 130.94% | 1,022,753 | -9,380 | -0.3 |
6.11
49.60
14.80
|
60 tháng
(2019-10-17) |
10.56 | 248.69% | 1,263,064 | -35,880 | -0.7 |
3.81
49.60
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
20/09/2016 |
3.14
|
1,400 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 | |
19/09/2016 |
3.17
|
900 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 | |
16/09/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
15/09/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
14/09/2016 |
3.28
|
1,000 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 | |
13/09/2016 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
12/09/2016 |
3.31
|
300 | 3.25 | 3.31 | 2.95 | 100 | 0 | 0.0 | |
09/09/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
08/09/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
07/09/2016 |
3.25
|
100 | 3.14 | 3.25 | 3.25 | 100 | 0 | 0.0 | |
06/09/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
05/09/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
01/09/2016 |
3.14
|
1,500 | 3.09 | 3.14 | 2.78 | 100 | 0 | 0.0 | |
31/08/2016 |
3.09
|
500 | 2.81 | 3.09 | 3.06 | 100 | 0 | 0.0 | |
30/08/2016 |
2.81
|
800 | 3.09 | 3.36 | 2.81 | 100 | 0 | 0.0 | |
29/08/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/08/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
25/08/2016 |
3.09
|
600 | 3.11 | 3.11 | 2.81 | 100 | 0 | 0.0 | |
24/08/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
23/08/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/08/2016 |
3.11
|
1,500 | 2.89 | 3.17 | 2.76 | 300 | 0 | 0.0 | |
19/08/2016 |
2.89
|
1,300 | 3.00 | 3.00 | 2.76 | 100 | 0 | 0.0 | |
18/08/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
17/08/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
16/08/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
15/08/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
12/08/2016 |
3.00
|
100 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
11/08/2016 |
3.03
|
200 | 3.00 | 3.03 | 3.03 | 0 | 0 | 0 | |
10/08/2016 |
3.00
|
200 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
09/08/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
08/08/2016 |
3.03
|
1,200 | 2.76 | 3.03 | 2.84 | 100 | 0 | 0.0 | |
05/08/2016 |
2.76
|
2,000 | 2.76 | 2.76 | 2.56 | 100 | 0 | 0.0 | |
04/08/2016 |
2.76
|
500 | 2.59 | 2.76 | 2.56 | 100 | 0 | 0.0 | |
03/08/2016 |
2.59
|
200 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 | |
02/08/2016 |
2.76
|
6,400 | 2.56 | 2.76 | 2.53 | 100 | 5,300 | -0.0 | |
01/08/2016 |
2.56
|
14,300 | 2.56 | 2.59 | 2.56 | 0 | 14,200 | -0.1 | |
29/07/2016 |
2.56
|
7,000 | 2.56 | 2.59 | 2.56 | 0 | 7,000 | -0.1 | |
28/07/2016 |
2.56
|
4,000 | 2.76 | 2.76 | 2.56 | 0 | 2,800 | -0.0 | |
27/07/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
26/07/2016 |
2.76
|
300 | 2.70 | 2.76 | 2.56 | 200 | 100 | 0.0 | |
25/07/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
22/07/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
21/07/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
20/07/2016 |
2.70
|
300 | 2.76 | 2.76 | 2.48 | 100 | 0 | 0.0 | |
19/07/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
18/07/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
15/07/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
14/07/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
13/07/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
12/07/2016 |
2.76
|
100 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
11/07/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
08/07/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
07/07/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
06/07/2016 |
2.89
|
100 | 2.76 | 2.89 | 2.89 | 100 | 0 | 0.0 | |
05/07/2016 |
2.76
|
1,000 | 2.87 | 2.87 | 2.76 | 1,000 | 0 | 0.0 | |
04/07/2016 |
2.87
|
300 | 2.98 | 2.98 | 2.70 | 100 | 0 | 0.0 | |
01/07/2016 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/06/2016 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
29/06/2016 |
2.98
|
100 | 2.76 | 2.98 | 2.98 | 100 | 0 | 0.0 | |
28/06/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
27/06/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
24/06/2016 |
2.76
|
300 | 3.00 | 3.00 | 2.76 | 0 | 0 | 0 | |
23/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/06/2016 |
3.00
|
100 | 2.76 | 3.00 | 3.00 | 100 | 0 | 0.0 | |
22/06/2016 |
2.76
|
100 | 2.76 | 2.76 | 2.76 | 0 | 100 | -0.0 | |
21/06/2016 |
2.76
|
300 | 2.76 | 2.76 | 2.76 | 0 | 300 | -0.0 | |
20/06/2016 |
2.76
|
100 | 2.76 | 2.76 | 2.76 | 0 | 100 | -0.0 | |
17/06/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
16/06/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
15/06/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
14/06/2016 |
2.76
|
100 | 2.71 | 2.76 | 2.76 | 0 | 100 | -0.0 | |
13/06/2016 |
2.71
|
100 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 | |
10/06/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
09/06/2016 |
2.73
|
400 | 2.58 | 2.73 | 2.55 | 200 | 0 | 0.0 | |
08/06/2016 |
2.58
|
200 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 | |
07/06/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
06/06/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
03/06/2016 |
2.76
|
1,100 | 2.78 | 2.78 | 2.55 | 100 | 0 | 0.0 | |
02/06/2016 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
01/06/2016 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
31/05/2016 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
30/05/2016 |
2.78
|
100 | 2.63 | 2.78 | 2.78 | 100 | 100 | 0 | |
27/05/2016 |
2.63
|
800 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
26/05/2016 |
2.63
|
2,400 | 2.71 | 2.71 | 2.50 | 0 | 0 | 0 | |
25/05/2016 |
2.71
|
700 | 2.98 | 2.98 | 2.71 | 0 | 0 | 0 | |
24/05/2016 |
2.98
|
100 | 2.76 | 2.98 | 2.98 | 100 | 0 | 0.0 | |
23/05/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
20/05/2016 |
2.76
|
200 | 2.76 | 2.98 | 2.76 | 100 | 0 | 0.0 | |
19/05/2016 |
2.76
|
200 | 2.91 | 2.91 | 2.76 | 200 | 0 | 0.0 | |
18/05/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
17/05/2016 |
2.91
|
100 | 2.73 | 2.91 | 2.91 | 100 | 0 | 0.0 | |
16/05/2016 |
2.73
|
100 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
13/05/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
12/05/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
11/05/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
10/05/2016 |
2.76
|
200 | 2.91 | 2.91 | 2.63 | 100 | 0 | 0.0 | |
09/05/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
06/05/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
05/05/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
04/05/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |