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 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
5.07
|
600 | 5.18 | 5.18 | 4.68 | 400 | 0 | 0.0 | |
28/04/2016 |
5.18
|
500 | 5.22 | 5.22 | 4.72 | 300 | 0 | 0.0 | |
27/04/2016 |
5.22
|
1,000 | 5.45 | 5.45 | 4.91 | 600 | 0 | 0.0 | |
26/04/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/04/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
22/04/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/04/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/04/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/04/2016 |
5.45
|
702 | 5.49 | 5.49 | 5.07 | 700 | 0 | 0.0 | |
15/04/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/04/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/04/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
12/04/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
11/04/2016 |
5.49
|
3,800 | 5.18 | 5.49 | 5.18 | 3,800 | 0 | 0.1 | |
08/04/2016 |
5.18
|
5,000 | 5.18 | 5.18 | 4.99 | 5,000 | 0 | 0.1 | |
07/04/2016 |
5.18
|
8,200 | 5.03 | 5.18 | 4.61 | 4,800 | 0 | 0.1 | |
06/04/2016 |
5.03
|
1,615 | 5.03 | 5.03 | 4.61 | 900 | 0 | 0.0 | |
05/04/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
04/04/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
01/04/2016 |
5.03
|
1,600 | 5.11 | 5.11 | 4.61 | 100 | 0 | 0.0 | |
31/03/2016 |
5.11
|
2,800 | 5.14 | 5.14 | 4.65 | 900 | 0 | 0.0 | |
30/03/2016 |
5.14
|
200 | 5.03 | 5.14 | 4.61 | 100 | 0 | 0.0 | |
29/03/2016 |
5.03
|
2,300 | 4.99 | 5.18 | 4.61 | 200 | 0 | 0.0 | |
28/03/2016 |
4.99
|
1,900 | 5.14 | 5.14 | 4.65 | 1,800 | 0 | 0.0 | |
25/03/2016 |
5.14
|
200 | 5.11 | 5.14 | 4.65 | 100 | 0 | 0.0 | |
24/03/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
23/03/2016 |
5.11
|
1,200 | 5.11 | 5.18 | 4.68 | 200 | 0 | 0.0 | |
22/03/2016 |
5.11
|
1,983 | 4.99 | 5.18 | 4.61 | 200 | 0 | 0.0 | |
21/03/2016 |
4.99
|
2,300 | 5.11 | 5.11 | 4.76 | 100 | 0 | 0.0 | |
18/03/2016 |
5.11
|
2,100 | 5.14 | 5.14 | 4.88 | 200 | 0 | 0.0 | |
17/03/2016 |
5.14
|
1,000 | 5.14 | 5.14 | 4.76 | 1,000 | 0 | 0.0 | |
16/03/2016 |
5.14
|
310 | 5.18 | 5.18 | 4.68 | 100 | 0 | 0.0 | |
15/03/2016 |
5.18
|
200 | 5.03 | 5.18 | 4.99 | 200 | 0 | 0.0 | |
14/03/2016 |
5.03
|
20 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
11/03/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/03/2016 |
5.03
|
200 | 5.03 | 5.03 | 4.53 | 100 | 0 | 0.0 | |
09/03/2016 |
5.03
|
200 | 5.03 | 5.03 | 4.53 | 100 | 0 | 0.0 | |
08/03/2016 |
5.03
|
800 | 4.61 | 5.07 | 4.65 | 200 | 0 | 0.0 | |
07/03/2016: Cổ tức tiền mặt tỉ lệ: 10.6% | |||||||||
07/03/2016 |
4.61
|
1,100 | 4.78 | 5.18 | 4.61 | 200 | 0 | 0.0 | |
04/03/2016 |
4.78
|
30 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/03/2016 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
02/03/2016 |
4.78
|
6,700 | 4.78 | 4.78 | 4.63 | 100 | 5,700 | -0.1 | |
01/03/2016 |
4.78
|
707 | 4.74 | 4.78 | 4.28 | 100 | 0 | 0.0 | |
29/02/2016 |
4.74
|
200 | 4.74 | 4.74 | 4.67 | 100 | 0 | 0.0 | |
26/02/2016 |
4.74
|
1,200 | 4.71 | 4.74 | 4.74 | 500 | 0 | 0.0 | |
25/02/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
24/02/2016 |
4.71
|
500 | 4.74 | 4.74 | 4.71 | 0 | 0 | 0 | |
23/02/2016 |
4.74
|
100 | 4.78 | 4.78 | 4.74 | 0 | 0 | 0 | |
22/02/2016 |
4.78
|
200 | 4.78 | 4.78 | 4.32 | 100 | 0 | 0.0 | |
19/02/2016 |
4.78
|
600 | 4.85 | 4.85 | 4.39 | 400 | 0 | 0.0 | |
18/02/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
17/02/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
16/02/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
15/02/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
05/02/2016 |
4.85
|
200 | 4.85 | 4.85 | 4.39 | 100 | 0 | 0.0 | |
04/02/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
03/02/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
02/02/2016 |
4.85
|
1,000 | 5.38 | 5.38 | 4.85 | 1,000 | 0 | 0.0 | |
01/02/2016 |
5.38
|
100 | 5.94 | 5.94 | 5.38 | 0 | 0 | 0 | |
29/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
28/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
27/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
26/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
25/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
22/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
21/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
20/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
19/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
14/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
13/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
08/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
07/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
06/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
05/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
04/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
31/12/2015 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
30/12/2015 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
29/12/2015 |
5.94
|
3,900 | 5.45 | 5.94 | 4.92 | 3,900 | 0 | 0.1 | |
28/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
23/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
22/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
16/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
04/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/12/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |