| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 20,438 | 0 | 0 |
19
20
19.50
|
|
2 tháng
(2024-09-23) |
-0.40 | -2.01% | 45,251 | -700 | -0.0 |
19
20.20
19.50
|
|
3 tháng
(2024-08-26) |
-0.30 | -1.52% | 61,469 | -9,100 | -0.2 |
19
20.20
19.50
|
|
6 tháng
(2024-05-27) |
-1.30 | -6.25% | 226,705 | -27,100 | -0.5 |
18.20
22.90
19.50
|
|
12 tháng
(2023-11-28) |
1.63 | 9.13% | 824,417 | -15,100 | -0.2 |
17.68
32.30
19.50
|
|
24 tháng
(2022-12-05) |
4.89 | 33.49% | 2,319,113 | 10,600 | 0.7 |
14.61
34.22
19.50
|
|
36 tháng
(2021-12-08) |
12.76 | 189.51% | 2,439,154 | 10,600 | 0.7 |
6.74
34.22
19.50
|
|
60 tháng
(2019-12-19) |
15.48 | 384.64% | 2,503,415 | 9,500 | 0.7 |
3.39
34.22
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/07/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 04/07/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 01/07/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 30/06/2016 |
3.55
|
100 | 3.23 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 29/06/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 28/06/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 27/06/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 24/06/2016 |
3.23
|
100 | 2.94 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 23/06/2016 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 22/06/2016 |
2.94
|
500 | 3.26 | 3.26 | 2.94 | 0 | 0 | 0 | |
| 21/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 20/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 17/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 16/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 15/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 14/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 13/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 10/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 09/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 08/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
| 07/06/2016 |
3.26
|
500 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 | |
| 06/06/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 03/06/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 02/06/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 01/06/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 31/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 30/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 27/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 26/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 25/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 24/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 23/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 20/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 19/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 18/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 17/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 16/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 13/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 12/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 11/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 10/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 09/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 06/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 05/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 04/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 29/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 28/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 27/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 26/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 25/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 22/04/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 21/04/2016 |
3.49
|
3,000 | 3.43 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 20/04/2016 |
3.43
|
500 | 3.82 | 3.82 | 3.43 | 0 | 0 | 0 | |
| 19/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 15/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 14/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 13/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 12/04/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 11/04/2016 |
3.82
|
1,000 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
| 08/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 07/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 06/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 05/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 04/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 01/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 31/03/2016 |
3.90
|
100 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 30/03/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 29/03/2016 |
3.55
|
100 | 3.52 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 28/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 25/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 24/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 23/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 22/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 21/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 18/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 17/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 16/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 15/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 14/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 11/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 10/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 09/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 08/03/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 07/03/2016 |
3.52
|
500 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 | |
| 04/03/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 03/03/2016 |
3.67
|
2,000 | 3.99 | 3.99 | 3.67 | 0 | 0 | 0 | |
| 02/03/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/03/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/02/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/02/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |