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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/04/2016 |
8.10
|
11,400 | 8.10 | 8.10 | 8.10 | 0 | 11,400 | -0.1 | |
27/04/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
26/04/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/04/2016 |
8.10
|
6,300 | 8.10 | 8.10 | 8.10 | 0 | 5,000 | -0.1 | |
22/04/2016 |
8.10
|
5,000 | 7.48 | 8.10 | 8.10 | 0 | 5,000 | -0.1 | |
21/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
19/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
15/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
14/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
13/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
12/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
11/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
08/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
07/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
06/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
05/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
04/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
01/04/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
31/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
30/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
29/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
28/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
25/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
24/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
23/03/2016 |
7.48
|
1,500 | 7.73 | 7.73 | 7.48 | 0 | 0 | 0 | |
22/03/2016 |
7.73
|
1,900 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 | |
21/03/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
18/03/2016 |
7.79
|
80 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
17/03/2016 |
7.79
|
543 | 7.85 | 7.85 | 7.79 | 0 | 0 | 0 | |
16/03/2016 |
7.85
|
90 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/03/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/03/2016 |
7.85
|
1,900 | 7.85 | 7.85 | 7.85 | 0 | 1,900 | -0.0 | |
11/03/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/03/2016 |
7.85
|
6,000 | 7.41 | 7.85 | 7.41 | 0 | 5,900 | -0.1 | |
09/03/2016 |
7.41
|
220 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
08/03/2016 |
7.41
|
150 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
07/03/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/03/2016 |
7.41
|
1,400 | 7.85 | 7.85 | 7.41 | 0 | 0 | 0 | |
03/03/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
02/03/2016 |
7.85
|
59 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/03/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
29/02/2016 |
7.85
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
26/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
25/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
24/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
18/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
04/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
03/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
02/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/02/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
29/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
26/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
25/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
20/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/01/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
18/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
13/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
12/01/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
11/01/2016 |
7.85
|
1,000 | 7.79 | 7.85 | 7.85 | 0 | 0 | 0 | |
08/01/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
07/01/2016 |
7.79
|
590 | 7.73 | 7.79 | 7.79 | 0 | 0 | 0 | |
06/01/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
05/01/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
04/01/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
31/12/2015 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
30/12/2015 |
7.73
|
100 | 7.61 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/12/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
28/12/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
25/12/2015 |
7.61
|
300 | 8.27 | 8.27 | 7.61 | 0 | 0 | 0 | |
24/12/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
23/12/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
22/12/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
21/12/2015 |
8.27
|
100 | 9.16 | 9.16 | 8.27 | 0 | 0 | 0 | |
18/12/2015 |
9.16
|
100 | 8.62 | 9.16 | 9.16 | 0 | 0 | 0 | |
17/12/2015 |
8.62
|
490 | 7.85 | 8.62 | 8.62 | 0 | 0 | 0 | |
16/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
11/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
09/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
08/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
04/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
03/12/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |