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) |
-0.10 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
28/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
27/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
26/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
25/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
22/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
21/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
20/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/04/2016 |
6.39
|
30 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
15/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
14/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
13/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
12/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
11/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
08/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
07/04/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/04/2016 |
6.39
|
100 | 7.05 | 7.05 | 6.39 | 0 | 100 | -0.0 | |
05/04/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
04/04/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
01/04/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
31/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
30/03/2016 |
7.05
|
700 | 7.71 | 8.44 | 6.99 | 0 | 100 | -0.0 | |
29/03/2016 |
7.71
|
1,000 | 7.05 | 7.71 | 7.71 | 0 | 0 | 0 | |
28/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
25/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
24/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
23/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
22/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
21/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
17/03/2016 |
7.05
|
110 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/03/2016 |
7.05
|
4,600 | 6.72 | 7.05 | 6.85 | 0 | 0 | 0 | |
15/03/2016 |
6.72
|
10 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
14/03/2016 |
6.72
|
65 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
11/03/2016 |
6.72
|
5 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
10/03/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
09/03/2016 |
6.72
|
15 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
08/03/2016 |
6.72
|
300 | 7.05 | 7.05 | 6.72 | 300 | 0 | 0.0 | |
07/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
04/03/2016 |
7.05
|
60 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/03/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
02/03/2016 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
01/03/2016 |
7.05
|
200 | 6.66 | 7.05 | 7.05 | 0 | 0 | 0 | |
29/02/2016 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/02/2016 |
6.66
|
95 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/02/2016 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/02/2016 |
6.66
|
100 | 6.33 | 6.66 | 6.66 | 0 | 0 | 0 | |
23/02/2016 |
6.33
|
100 | 6.99 | 6.99 | 6.33 | 0 | 100 | -0.0 | |
22/02/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
19/02/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
18/02/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
17/02/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
16/02/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/02/2016 |
6.99
|
400 | 6.59 | 6.99 | 6.99 | 0 | 0 | 0 | |
05/02/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
04/02/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
03/02/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
02/02/2016 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 100 | 0 | 0.0 | |
01/02/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
29/01/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
28/01/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
27/01/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
26/01/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
25/01/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
25/01/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
22/01/2016 |
6.59
|
9,500 | 6.65 | 6.65 | 6.59 | 9,500 | 0 | 0.1 | |
21/01/2016 |
6.65
|
9,400 | 6.90 | 6.90 | 6.65 | 9,400 | 0 | 0.1 | |
20/01/2016 |
6.90
|
100 | 6.71 | 6.90 | 6.90 | 0 | 0 | 0 | |
19/01/2016 |
6.71
|
8,500 | 6.96 | 6.96 | 6.71 | 8,500 | 0 | 0.1 | |
18/01/2016 |
6.96
|
9,000 | 6.96 | 6.96 | 6.96 | 9,000 | 0 | 0.1 | |
15/01/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/01/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/01/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
12/01/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/01/2016 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
08/01/2016 |
6.96
|
100 | 7.69 | 7.69 | 6.96 | 0 | 100 | -0.0 | |
07/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
06/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
04/01/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
31/12/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
30/12/2015 |
7.69
|
100 | 7.02 | 7.69 | 7.69 | 0 | 0 | 0 | |
29/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
25/12/2015 |
7.02
|
6,000 | 7.02 | 7.02 | 7.02 | 6,000 | 0 | 0.1 | |
24/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
23/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
22/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
21/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
18/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
17/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
16/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
15/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
14/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
11/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
10/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
09/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
07/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
03/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |