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 | 0% | 900 | 0 | 0 |
10.50
12.30
10.50
|
2 tháng
(2024-07-22) |
0.38 | 3.76% | 39,100 | 0 | 0 |
10.12
12.30
10.50
|
3 tháng
(2024-06-24) |
0.84 | 8.70% | 58,500 | 0 | 0 |
9.66
12.30
10.50
|
6 tháng
(2024-03-25) |
2.22 | 26.81% | 107,601 | 0 | 0 |
8.28
12.30
10.50
|
12 tháng
(2023-09-26) |
1.76 | 20.14% | 113,712 | 0 | 0 |
6.99
12.30
10.50
|
24 tháng
(2022-10-03) |
1.49 | 16.57% | 134,942 | -900 | -0.0 |
6.99
12.30
10.50
|
36 tháng
(2021-10-06) |
-0.76 | -6.74% | 200,626 | -700 | -0.0 |
6.99
15.50
10.50
|
60 tháng
(2019-10-17) |
2.09 | 24.91% | 225,386 | -3,100 | -0.0 |
5.65
15.50
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
8.14
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
28/04/2016 |
8.14
|
600 | 8.29 | 8.29 | 8.14 | 0 | 0 | 0 | |
27/04/2016 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
26/04/2016 |
8.04
|
600 | 8.04 | 8.04 | 8.04 | 0 | 400 | -0.0 | |
25/04/2016 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
22/04/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
21/04/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
20/04/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
19/04/2016 |
8.54
|
1,000 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
15/04/2016 |
9.05
|
200 | 9.50 | 9.50 | 9.05 | 0 | 0 | 0 | |
14/04/2016 |
8.29
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
13/04/2016 |
8.29
|
9,000 | 8.65 | 8.65 | 8.29 | 0 | 0 | 0 | |
12/04/2016 |
8.65
|
8,800 | 8.65 | 8.65 | 8.54 | 0 | 0 | 0 | |
11/04/2016 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
08/04/2016 |
7.54
|
15,100 | 7.34 | 7.54 | 6.43 | 0 | 0 | 0 | |
07/04/2016 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
06/04/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
05/04/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/04/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
01/04/2016 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
31/03/2016 |
6.69
|
2,400 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
30/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
28/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
25/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
24/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/03/2016 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/03/2016 |
6.58
|
200 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/03/2016 |
6.94
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
18/03/2016 |
6.94
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/03/2016 |
6.94
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/03/2016 |
6.94
|
2,100 | 6.53 | 6.94 | 6.53 | 0 | 0 | 0 | |
15/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
01/03/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
29/02/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/02/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/02/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/02/2016 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
22/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
17/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
16/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
05/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
04/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
02/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
01/02/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
28/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
27/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
26/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
22/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
21/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
20/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
14/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
12/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
08/01/2016 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
07/01/2016 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/01/2016 |
6.69
|
200 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
05/01/2016 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
04/01/2016 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
31/12/2015 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
30/12/2015 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/12/2015 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
28/12/2015 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/12/2015 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
24/12/2015 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
23/12/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/12/2015 |
6.99
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
22/12/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
21/12/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/12/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
17/12/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
16/12/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/12/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
14/12/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/12/2015 |
6.69
|
200 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
10/12/2015 |
5.92
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
09/12/2015 |
5.92
|
300 | 5.87 | 5.92 | 5.87 | 0 | 0 | 0 | |
08/12/2015 |
6.06
|
400 | 6.06 | 8.13 | 6.06 | 0 | 0 | 0 | |
07/12/2015 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/12/2015 |
8.27
|
900 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
03/12/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |