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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 100 | -0.0 | |
28/04/2016 |
12.60
|
600 | 12.41 | 12.60 | 12.47 | 500 | 0 | 0.0 | |
27/04/2016 |
12.41
|
700 | 12.21 | 12.41 | 12.28 | 0 | 0 | 0 | |
26/04/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
25/04/2016 |
12.21
|
3,300 | 12.28 | 12.28 | 12.08 | 0 | 0 | 0 | |
22/04/2016 |
12.28
|
600 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
21/04/2016 |
12.28
|
8,200 | 11.70 | 12.79 | 12.28 | 7,500 | 0 | 0.1 | |
20/04/2016 |
11.70
|
1,300 | 12.15 | 12.15 | 11.70 | 0 | 0 | 0 | |
19/04/2016 |
12.15
|
800 | 12.15 | 12.15 | 12.08 | 0 | 0 | 0 | |
15/04/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
14/04/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
13/04/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
12/04/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
12/04/2016 |
12.15
|
300 | 11.82 | 12.28 | 12.15 | 100 | 0 | 0.0 | |
11/04/2016 |
11.82
|
500 | 11.89 | 11.89 | 11.82 | 0 | 0 | 0 | |
08/04/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
07/04/2016 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
06/04/2016 |
11.89
|
100 | 11.27 | 11.89 | 11.89 | 0 | 0 | 0 | |
05/04/2016 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
04/04/2016 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
01/04/2016 |
11.27
|
100 | 11.09 | 11.27 | 11.27 | 0 | 0 | 0 | |
31/03/2016 |
11.09
|
200 | 10.78 | 11.82 | 11.09 | 0 | 0 | 0 | |
30/03/2016 |
10.78
|
700 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
29/03/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
28/03/2016 |
10.78
|
100 | 11.70 | 11.70 | 10.78 | 0 | 0 | 0 | |
25/03/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
24/03/2016 |
11.70
|
200 | 12.26 | 12.26 | 11.21 | 0 | 0 | 0 | |
23/03/2016 |
12.26
|
3,500 | 11.70 | 12.26 | 11.70 | 0 | 1,600 | -0.0 | |
22/03/2016 |
11.70
|
7,000 | 11.95 | 11.95 | 11.70 | 0 | 7,000 | -0.1 | |
21/03/2016 |
11.95
|
100 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
18/03/2016 |
11.95
|
38,610 | 10.90 | 11.95 | 11.02 | 0 | 0 | 0 | |
17/03/2016 |
10.90
|
300 | 10.22 | 10.90 | 10.84 | 0 | 0 | 0 | |
16/03/2016 |
10.22
|
100 | 11.02 | 11.02 | 10.22 | 0 | 0 | 0 | |
15/03/2016 |
11.02
|
500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
14/03/2016 |
11.02
|
1,000 | 10.84 | 11.02 | 11.02 | 0 | 0 | 0 | |
11/03/2016 |
10.84
|
1,000 | 10.65 | 10.84 | 10.84 | 0 | 0 | 0 | |
10/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
09/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
08/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
07/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
04/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
03/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
02/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
01/03/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
29/02/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
26/02/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
25/02/2016 |
10.65
|
2 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
24/02/2016 |
10.65
|
10 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
23/02/2016 |
10.65
|
2,500 | 10.78 | 10.84 | 10.53 | 0 | 500 | -0.0 | |
22/02/2016 |
10.78
|
2,000 | 10.47 | 10.78 | 10.78 | 0 | 0 | 0 | |
19/02/2016 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
18/02/2016 |
10.47
|
3,500 | 10.41 | 10.65 | 10.41 | 0 | 0 | 0 | |
17/02/2016 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
16/02/2016 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
15/02/2016 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
05/02/2016 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/02/2016 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
03/02/2016 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
02/02/2016 |
10.41
|
100 | 10.22 | 10.41 | 10.41 | 0 | 0 | 0 | |
01/02/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
29/01/2016 |
10.22
|
200 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
28/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
27/01/2016 |
10.22
|
20 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
26/01/2016 |
10.22
|
260 | 10.22 | 10.22 | 10.22 | 0 | 100 | -0.0 | |
25/01/2016 |
10.22
|
1,020 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
22/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
21/01/2016 |
10.22
|
260 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
20/01/2016 |
10.22
|
40 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
19/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
18/01/2016 |
10.22
|
5,700 | 10.22 | 10.22 | 9.85 | 100 | 1,000 | -0.0 | |
15/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
14/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
13/01/2016 |
10.22
|
12 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
12/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
11/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
08/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
07/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
06/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
05/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
04/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
31/12/2015 |
10.22
|
2,700 | 9.98 | 10.47 | 10.22 | 0 | 0 | 0 | |
30/12/2015 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
29/12/2015 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
28/12/2015 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
25/12/2015 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
24/12/2015 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
23/12/2015 |
9.98
|
3,800 | 10.53 | 10.53 | 9.98 | 0 | 0 | 0 | |
22/12/2015 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
21/12/2015 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
18/12/2015 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
17/12/2015 |
10.53
|
500 | 10.10 | 10.53 | 10.53 | 500 | 0 | 0.0 | |
16/12/2015 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
15/12/2015 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
14/12/2015 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
11/12/2015 |
10.10
|
500 | 9.85 | 10.10 | 10.10 | 500 | 0 | 0.0 | |
10/12/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
09/12/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
08/12/2015 |
9.85
|
2,700 | 10.72 | 10.72 | 9.85 | 0 | 0 | 0 | |
07/12/2015 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
04/12/2015 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
03/12/2015 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |