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) |
0.30 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
15/04/2016 |
4.21
|
40 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
14/04/2016 |
4.21
|
2,330 | 4.09 | 4.21 | 4.06 | 400 | 0 | 0.0 | |
13/04/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
12/04/2016 |
4.09
|
130 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 | |
11/04/2016 |
4.21
|
100 | 4.17 | 4.21 | 4.21 | 100 | 0 | 0.0 | |
08/04/2016 |
4.17
|
10 | 4.21 | 4.21 | 4.17 | 0 | 0 | 0 | |
07/04/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
06/04/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
05/04/2016 |
4.21
|
100 | 4.13 | 4.21 | 4.21 | 100 | 0 | 0.0 | |
04/04/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
01/04/2016 |
4.13
|
350 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 | |
31/03/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
30/03/2016 |
4.25
|
10 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 | |
29/03/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
28/03/2016 |
4.37
|
30 | 4.29 | 4.37 | 4.21 | 0 | 0 | 0 | |
25/03/2016 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
24/03/2016 |
4.29
|
570 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
23/03/2016 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
22/03/2016 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
21/03/2016 |
4.29
|
110 | 4.52 | 4.52 | 4.25 | 0 | 0 | 0 | |
18/03/2016 |
4.52
|
30 | 4.29 | 4.52 | 4.52 | 0 | 0 | 0 | |
17/03/2016 |
4.29
|
50 | 4.52 | 4.52 | 4.29 | 0 | 0 | 0 | |
16/03/2016 |
4.52
|
30 | 4.45 | 4.52 | 4.21 | 0 | 0 | 0 | |
15/03/2016 |
4.45
|
340 | 4.33 | 4.45 | 4.41 | 0 | 0 | 0 | |
14/03/2016 |
4.33
|
480 | 4.33 | 4.33 | 4.25 | 270 | 0 | 0.0 | |
11/03/2016 |
4.33
|
10 | 4.45 | 4.45 | 4.33 | 0 | 0 | 0 | |
10/03/2016 |
4.45
|
39,850 | 4.17 | 4.45 | 4.21 | 0 | 32,900 | -0.4 | |
09/03/2016 |
4.17
|
9,880 | 4.09 | 4.37 | 4.17 | 0 | 0 | 0 | |
08/03/2016 |
4.09
|
4,680 | 4.13 | 4.41 | 4.09 | 0 | 0 | 0 | |
07/03/2016 |
4.13
|
35,600 | 4.25 | 4.52 | 4.13 | 0 | 0 | 0 | |
04/03/2016 |
4.25
|
50 | 4.09 | 4.25 | 4.25 | 0 | 0 | 0 | |
03/03/2016 |
4.09
|
11,930 | 4.21 | 4.37 | 4.09 | 0 | 0 | 0 | |
02/03/2016 |
4.21
|
2,450 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 | |
01/03/2016 |
4.13
|
11,450 | 4.25 | 4.29 | 4.13 | 0 | 0 | 0 | |
29/02/2016 |
4.25
|
11,700 | 4.17 | 4.25 | 4.06 | 0 | 0 | 0 | |
26/02/2016 |
4.17
|
4,150 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 | |
25/02/2016 |
4.13
|
5,200 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 | |
24/02/2016 |
4.21
|
10,290 | 4.17 | 4.25 | 4.21 | 500 | 0 | 0.0 | |
23/02/2016 |
4.17
|
1,970 | 4.13 | 4.21 | 4.17 | 0 | 0 | 0 | |
22/02/2016 |
4.13
|
9,080 | 4.09 | 4.13 | 4.02 | 0 | 0 | 0 | |
19/02/2016 |
4.09
|
20 | 4.02 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/02/2016 |
4.02
|
450 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
17/02/2016 |
4.09
|
300 | 4.06 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/02/2016 |
4.06
|
2,630 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
15/02/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
05/02/2016 |
4.25
|
8,510 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 | |
04/02/2016 |
4.29
|
66,640 | 4.37 | 4.45 | 4.13 | 0 | 800 | -0.0 | |
03/02/2016 |
4.37
|
6,590 | 4.33 | 4.45 | 4.37 | 0 | 0 | 0 | |
02/02/2016 |
4.33
|
11,090 | 4.37 | 4.45 | 4.33 | 0 | 0 | 0 | |
01/02/2016 |
4.37
|
18,750 | 4.09 | 4.37 | 4.33 | 0 | 0 | 0 | |
29/01/2016 |
4.09
|
300 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 | |
28/01/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
27/01/2016 |
4.17
|
5,180 | 4.06 | 4.17 | 4.02 | 0 | 0 | 0 | |
26/01/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
25/01/2016 |
4.06
|
12,220 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 | |
22/01/2016 |
3.98
|
2,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
21/01/2016 |
3.98
|
2,510 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 | |
20/01/2016 |
3.90
|
620 | 3.94 | 3.98 | 3.90 | 0 | 0 | 0 | |
19/01/2016 |
3.94
|
1,020 | 3.90 | 3.94 | 3.90 | 0 | 0 | 0 | |
18/01/2016 |
3.90
|
3,490 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
15/01/2016 |
4.02
|
2,610 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 | |
14/01/2016 |
4.06
|
7,110 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 | |
13/01/2016 |
4.06
|
29,710 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 | |
12/01/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
11/01/2016 |
3.98
|
18,370 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
08/01/2016 |
3.98
|
10,100 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 | |
07/01/2016 |
4.02
|
12,990 | 3.90 | 4.02 | 3.94 | 0 | 0 | 0 | |
06/01/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
05/01/2016 |
3.90
|
1,450 | 3.90 | 3.94 | 3.90 | 0 | 0 | 0 | |
04/01/2016 |
3.90
|
5,570 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 | |
31/12/2015 |
3.90
|
1,100 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
30/12/2015 |
3.98
|
2,160 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 | |
29/12/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/12/2015 |
4.09
|
9,560 | 3.90 | 4.09 | 3.98 | 0 | 0 | 0 | |
28/12/2015 |
3.90
|
49,490 | 3.83 | 4.08 | 3.83 | 0 | 0 | 0 | |
25/12/2015 |
3.83
|
2,580 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 | |
24/12/2015 |
3.90
|
9,160 | 3.79 | 4.01 | 3.90 | 0 | 0 | 0 | |
23/12/2015 |
3.79
|
12,050 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 | |
22/12/2015 |
3.79
|
880 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 | |
21/12/2015 |
3.79
|
9,210 | 3.94 | 3.94 | 3.72 | 0 | 1,200 | -0.0 | |
18/12/2015 |
3.94
|
2,250 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 | |
17/12/2015 |
3.94
|
7,470 | 3.90 | 4.01 | 3.90 | 0 | 300 | -0.0 | |
16/12/2015 |
3.90
|
15,300 | 3.90 | 3.97 | 3.65 | 0 | 0 | 0 | |
15/12/2015 |
3.90
|
1,270 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 | |
14/12/2015 |
3.94
|
56,060 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 | |
11/12/2015 |
3.83
|
2,040 | 3.83 | 3.86 | 3.83 | 0 | 0 | 0 | |
10/12/2015 |
3.83
|
16,240 | 3.79 | 3.86 | 3.83 | 0 | 0 | 0 | |
09/12/2015 |
3.79
|
1,940 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 | |
08/12/2015 |
3.79
|
2,890 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 | |
07/12/2015 |
3.83
|
23,940 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 | |
04/12/2015 |
3.65
|
3,620 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 | |
03/12/2015 |
3.72
|
4,180 | 3.76 | 3.76 | 3.61 | 0 | 680 | -0.0 | |
02/12/2015 |
3.76
|
570 | 3.68 | 3.76 | 3.54 | 0 | 0 | 0 | |
01/12/2015 |
3.68
|
10 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
30/11/2015 |
3.68
|
6,430 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 | |
27/11/2015 |
3.94
|
18,500 | 3.76 | 4.01 | 3.79 | 0 | 0 | 0 | |
26/11/2015 |
3.76
|
39,090 | 3.54 | 3.76 | 3.68 | 0 | 0 | 0 | |
25/11/2015 |
3.54
|
20,880 | 3.47 | 3.68 | 3.50 | 0 | 0 | 0 | |
24/11/2015 |
3.47
|
25,740 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 | |
23/11/2015 |
3.65
|
3,230 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 |