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% | 0 | 0 | 0 |
12
12
12
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
12 tháng
(2023-09-26) |
-0.10 | -0.83% | 300 | 0 | 0 |
11
12.10
12
|
24 tháng
(2022-10-03) |
2.10 | 21.21% | 8,872 | 0 | 0 |
9.10
12.10
12
|
36 tháng
(2021-10-06) |
1.40 | 13.19% | 22,203 | 0 | 0 |
9.10
12.20
12
|
60 tháng
(2019-10-17) |
1.50 | 14.29% | 380,510 | -70,190 | -0.6 |
8.08
13.89
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
10.59
|
10,400 | 10.10 | 10.59 | 10.24 | 0 | 0 | 0 | |
28/04/2016 |
10.10
|
32,500 | 10.10 | 10.45 | 10.10 | 0 | 0 | 0 | |
27/04/2016 |
10.10
|
2,100 | 10.03 | 10.10 | 10.03 | 0 | 0 | 0 | |
26/04/2016 |
10.03
|
500 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
25/04/2016 |
10.03
|
1,050 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
22/04/2016 |
10.03
|
17,700 | 10.03 | 10.17 | 10.03 | 0 | 0 | 0 | |
21/04/2016 |
10.03
|
7,600 | 9.96 | 10.87 | 9.96 | 3,000 | 3,500 | -0.0 | |
20/04/2016 |
9.96
|
4,800 | 9.89 | 10.80 | 9.82 | 2,000 | 0 | 0.0 | |
19/04/2016 |
9.89
|
10,000 | 9.96 | 10.17 | 9.82 | 0 | 6,500 | -0.1 | |
15/04/2016 |
9.96
|
300 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
14/04/2016 |
9.96
|
7,100 | 10.73 | 10.73 | 9.96 | 0 | 0 | 0 | |
13/04/2016 |
10.73
|
10,400 | 9.82 | 10.73 | 8.84 | 0 | 0 | 0 | |
12/04/2016 |
9.82
|
11,100 | 9.61 | 9.82 | 9.82 | 400 | 0 | 0.0 | |
11/04/2016 |
9.61
|
1,300 | 8.77 | 9.61 | 9.61 | 0 | 0 | 0 | |
08/04/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
07/04/2016 |
8.77
|
2,500 | 9.33 | 9.33 | 8.77 | 2,000 | 2,500 | -0.0 | |
06/04/2016 |
9.33
|
2,600 | 9.47 | 9.75 | 9.33 | 0 | 2,500 | -0.0 | |
05/04/2016 |
9.47
|
8,000 | 8.63 | 9.47 | 9.12 | 0 | 5,000 | -0.1 | |
04/04/2016 |
8.63
|
1,000 | 9.26 | 9.26 | 8.63 | 0 | 0 | 0 | |
01/04/2016 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
31/03/2016 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
30/03/2016 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
29/03/2016 |
9.26
|
100 | 10.24 | 10.24 | 9.26 | 0 | 0 | 0 | |
28/03/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/03/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
24/03/2016 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
23/03/2016 |
10.24
|
5,000 | 11.36 | 11.36 | 10.24 | 0 | 0 | 0 | |
22/03/2016 |
11.36
|
200 | 12.63 | 12.63 | 11.36 | 0 | 0 | 0 | |
21/03/2016 |
12.63
|
200 | 13.96 | 13.96 | 12.63 | 0 | 0 | 0 | |
18/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
17/03/2016 |
13.96
|
100 | 13.33 | 13.96 | 13.96 | 0 | 0 | 0 | |
16/03/2016 |
13.33
|
100 | 12.28 | 13.33 | 13.33 | 0 | 0 | 0 | |
15/03/2016 |
12.28
|
300 | 12.28 | 12.28 | 11.08 | 0 | 0 | 0 | |
14/03/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
11/03/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
10/03/2016 |
12.28
|
100 | 11.22 | 12.28 | 12.28 | 0 | 0 | 0 | |
09/03/2016: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
09/03/2016 |
11.22
|
100 | 10.28 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/03/2016 |
10.28
|
600 | 9.34 | 10.28 | 10.28 | 0 | 0 | 0 | |
07/03/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
04/03/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
03/03/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
02/03/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
01/03/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
29/02/2016 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/02/2016 |
9.34
|
300 | 10.34 | 11.28 | 9.34 | 0 | 0 | 0 | |
25/02/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
24/02/2016 |
10.34
|
100 | 9.41 | 10.34 | 10.34 | 0 | 0 | 0 | |
23/02/2016 |
9.41
|
300 | 9.94 | 10.88 | 9.41 | 0 | 0 | 0 | |
22/02/2016 |
9.94
|
500 | 9.08 | 9.94 | 9.94 | 0 | 0 | 0 | |
19/02/2016 |
9.08
|
200 | 8.28 | 9.08 | 8.34 | 0 | 0 | 0 | |
18/02/2016 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/02/2016 |
8.28
|
600 | 9.14 | 10.01 | 8.28 | 0 | 0 | 0 | |
16/02/2016 |
9.14
|
100 | 9.81 | 9.81 | 9.14 | 0 | 0 | 0 | |
15/02/2016 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
05/02/2016 |
9.81
|
100 | 8.94 | 9.81 | 9.81 | 0 | 0 | 0 | |
04/02/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
03/02/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
02/02/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
01/02/2016 |
8.94
|
400 | 8.14 | 8.94 | 8.94 | 0 | 0 | 0 | |
29/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
28/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
27/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
26/01/2016 |
8.14
|
300 | 8.94 | 9.81 | 8.14 | 0 | 0 | 0 | |
25/01/2016 |
8.94
|
600 | 8.14 | 8.94 | 8.34 | 0 | 0 | 0 | |
22/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
21/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
20/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
19/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
18/01/2016 |
8.14
|
100 | 9.01 | 9.01 | 8.14 | 0 | 0 | 0 | |
15/01/2016 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
14/01/2016 |
9.01
|
100 | 8.21 | 9.01 | 9.01 | 0 | 0 | 0 | |
13/01/2016 |
8.21
|
300 | 8.14 | 8.21 | 8.21 | 0 | 0 | 0 | |
12/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
11/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
08/01/2016 |
8.14
|
300 | 8.14 | 8.88 | 8.14 | 0 | 0 | 0 | |
07/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/01/2016 |
8.14
|
100 | 8.54 | 8.54 | 8.14 | 0 | 0 | 0 | |
05/01/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
04/01/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
31/12/2015 |
8.54
|
600 | 9.34 | 10.01 | 8.54 | 0 | 0 | 0 | |
30/12/2015 |
9.34
|
100 | 8.61 | 9.34 | 9.34 | 0 | 0 | 0 | |
29/12/2015 |
8.61
|
200 | 9.48 | 10.28 | 8.61 | 0 | 0 | 0 | |
28/12/2015 |
9.48
|
100 | 8.68 | 9.48 | 9.48 | 0 | 0 | 0 | |
25/12/2015 |
8.68
|
100 | 8.01 | 8.68 | 8.68 | 0 | 0 | 0 | |
24/12/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
23/12/2015 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/12/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
21/12/2015 |
8.01
|
700 | 7.34 | 8.07 | 7.47 | 0 | 0 | 0 | |
18/12/2015 |
7.34
|
200 | 7.74 | 8.48 | 7.34 | 0 | 0 | 0 | |
17/12/2015 |
7.74
|
200 | 8.41 | 8.48 | 7.74 | 0 | 0 | 0 | |
16/12/2015 |
8.41
|
1,500 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 | |
15/12/2015 |
8.68
|
700 | 8.88 | 8.88 | 8.28 | 0 | 0 | 0 | |
14/12/2015 |
8.88
|
100 | 8.07 | 8.88 | 8.88 | 0 | 0 | 0 | |
11/12/2015 |
8.07
|
100 | 8.61 | 8.61 | 8.07 | 0 | 0 | 0 | |
10/12/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/12/2015 |
8.61
|
200 | 8.28 | 9.08 | 8.61 | 0 | 0 | 0 | |
08/12/2015 |
8.28
|
200 | 8.68 | 9.54 | 8.28 | 0 | 0 | 0 | |
07/12/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
04/12/2015 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
03/12/2015 |
8.68
|
200 | 8.81 | 9.61 | 8.68 | 0 | 0 | 0 |