Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.40 | -3.23% | 1,000 | 0 | 0 |
12
13.40
12
|
2 tháng
(2024-09-16) |
-2.10 | -14.89% | 1,700 | 0 | 0 |
12
14.10
12
|
3 tháng
(2024-08-16) |
-3.60 | -23.08% | 1,800 | 0 | 0 |
12
15.60
12
|
6 tháng
(2024-05-20) |
2.20 | 22.45% | 9,800 | 0 | 0 |
9.80
15.60
12
|
12 tháng
(2023-11-20) |
-7.20 | -37.50% | 35,788 | 0 | 0 |
9.80
19.20
12
|
24 tháng
(2022-11-25) |
-13.63 | -53.18% | 221,698 | -12,800 | -0.4 |
9.80
37.78
12
|
36 tháng
(2021-11-30) |
2.40 | 25.02% | 571,241 | -41,600 | -1.0 |
8.97
37.78
12
|
60 tháng
(2019-12-11) |
3.83 | 46.88% | 923,921 | -29,900 | -1.0 |
6.54
37.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
24/06/2016 |
5.34
|
2,700 | 5.28 | 5.34 | 5.34 | 0 | 2,600 | -0.0 | |
23/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
15/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
14/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
10/06/2016 |
5.28
|
2,000 | 5.01 | 5.28 | 5.28 | 0 | 0 | 0 | |
09/06/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/06/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
07/06/2016 |
5.01
|
200 | 4.84 | 5.01 | 5.01 | 0 | 0 | 0 | |
06/06/2016 |
4.84
|
2,100 | 5.28 | 5.28 | 4.84 | 0 | 0 | 0 | |
03/06/2016 |
5.28
|
100 | 4.89 | 5.28 | 5.28 | 0 | 0 | 0 | |
02/06/2016 |
4.89
|
1,600 | 5.23 | 5.28 | 4.73 | 1,000 | 0 | 0.0 | |
01/06/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
31/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
30/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
27/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
26/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
25/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
24/05/2016 |
5.23
|
300 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
23/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
20/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
19/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
18/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
17/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/05/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
13/05/2016 |
5.23
|
2,100 | 4.78 | 5.23 | 5.06 | 0 | 0 | 0 | |
12/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
11/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
10/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
09/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
05/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
29/04/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/04/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/04/2016 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
26/04/2016 |
4.78
|
100 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 | |
25/04/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
22/04/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
21/04/2016 |
5.06
|
600 | 4.84 | 5.06 | 5.01 | 0 | 0 | 0 | |
20/04/2016 |
4.84
|
400 | 4.78 | 4.84 | 4.84 | 0 | 0 | 0 | |
19/04/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
15/04/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/04/2016 |
4.78
|
500 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 | |
13/04/2016 |
4.78
|
100 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 | |
12/04/2016 |
5.01
|
200 | 4.89 | 5.01 | 5.01 | 0 | 0 | 0 | |
11/04/2016 |
4.89
|
2,000 | 5.34 | 5.34 | 4.89 | 0 | 0 | 0 | |
08/04/2016 |
5.34
|
1,100 | 5.28 | 5.34 | 5.34 | 0 | 0 | 0 | |
07/04/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
06/04/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/04/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/04/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
01/04/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
31/03/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
30/03/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
29/03/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/03/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
25/03/2016 |
5.28
|
500 | 5.06 | 5.28 | 5.12 | 0 | 0 | 0 | |
24/03/2016 |
5.06
|
400 | 5.34 | 5.34 | 5.06 | 0 | 0 | 0 | |
23/03/2016 |
5.34
|
100 | 5.28 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/03/2016 |
5.28
|
1,000 | 5.23 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/03/2016 |
5.23
|
700 | 5.56 | 5.56 | 5.23 | 0 | 0 | 0 | |
18/03/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/03/2016 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/03/2016 |
5.56
|
90 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/03/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
14/03/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
11/03/2016 |
5.56
|
3,800 | 5.84 | 5.84 | 5.39 | 1,800 | 0 | 0.0 | |
10/03/2016 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/03/2016 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
08/03/2016 |
5.84
|
100 | 5.45 | 5.84 | 5.84 | 0 | 0 | 0 | |
07/03/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
04/03/2016 |
5.45
|
1,600 | 5.34 | 5.45 | 5.23 | 0 | 0 | 0 | |
03/03/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
02/03/2016 |
5.34
|
100 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
01/03/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/02/2016 |
5.34
|
800 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 | |
26/02/2016 |
5.39
|
100 | 5.51 | 5.51 | 5.39 | 0 | 0 | 0 | |
25/02/2016 |
5.51
|
300 | 5.56 | 5.62 | 5.51 | 0 | 0 | 0 | |
24/02/2016 |
5.56
|
300 | 5.73 | 5.73 | 5.56 | 0 | 0 | 0 | |
23/02/2016 |
5.73
|
400 | 5.45 | 5.84 | 5.73 | 0 | 0 | 0 | |
22/02/2016 |
5.45
|
300 | 5.39 | 5.45 | 5.17 | 0 | 0 | 0 | |
19/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
18/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
17/02/2016 |
5.39
|
1,011 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
16/02/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/02/2016 |
5.39
|
2,550 | 5.34 | 5.56 | 5.39 | 0 | 0 | 0 | |
15/02/2016 |
5.34
|
1,600 | 5.29 | 5.34 | 5.29 | 0 | 0 | 0 | |
05/02/2016 |
5.29
|
211 | 5.24 | 5.29 | 5.29 | 0 | 0 | 0 | |
04/02/2016 |
5.24
|
1,090 | 5.19 | 5.29 | 5.24 | 0 | 0 | 0 | |
03/02/2016 |
5.19
|
22,700 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
02/02/2016 |
5.29
|
1,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/02/2016 |
5.29
|
1,600 | 5.04 | 5.29 | 5.19 | 0 | 0 | 0 | |
29/01/2016 |
5.04
|
24,000 | 5.04 | 5.29 | 5.04 | 0 | 0 | 0 | |
28/01/2016 |
5.04
|
21,000 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 |