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 | 0% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
28/04/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
27/04/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
26/04/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
25/04/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
22/04/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/04/2016 |
10.84
|
1,000 | 10.30 | 10.84 | 10.84 | 1,000 | 900 | 0.0 | |
21/04/2016 |
10.30
|
1,100 | 10.49 | 10.49 | 9.87 | 100 | 1,000 | -0.0 | |
20/04/2016 |
10.49
|
800 | 10.53 | 10.53 | 9.87 | 500 | 700 | -0.0 | |
19/04/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
15/04/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
14/04/2016 |
10.53
|
230 | 10.30 | 10.53 | 10.35 | 200 | 0 | 0.0 | |
13/04/2016 |
10.30
|
100 | 10.58 | 10.58 | 10.30 | 0 | 0 | 0 | |
12/04/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
11/04/2016 |
10.58
|
400 | 10.53 | 10.58 | 9.50 | 100 | 0 | 0.0 | |
08/04/2016 |
10.53
|
600 | 10.58 | 10.86 | 9.55 | 200 | 0 | 0.0 | |
07/04/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
06/04/2016 |
10.58
|
400 | 10.58 | 10.58 | 9.64 | 200 | 0 | 0.0 | |
05/04/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
04/04/2016 |
10.58
|
300 | 9.87 | 10.82 | 8.93 | 200 | 0 | 0.0 | |
01/04/2016 |
9.87
|
410 | 10.82 | 10.82 | 9.87 | 0 | 0 | 0 | |
31/03/2016 |
10.82
|
3,100 | 11.85 | 11.85 | 10.67 | 3,000 | 0 | 0.1 | |
30/03/2016 |
11.85
|
600 | 10.86 | 11.85 | 10.16 | 300 | 0 | 0.0 | |
29/03/2016 |
10.86
|
2,200 | 9.87 | 10.86 | 8.98 | 1,700 | 0 | 0.0 | |
28/03/2016 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
25/03/2016 |
9.87
|
1,200 | 10.91 | 10.91 | 9.87 | 0 | 0 | 0 | |
24/03/2016 |
10.91
|
100 | 11.85 | 11.85 | 10.91 | 0 | 100 | -0.0 | |
23/03/2016 |
11.85
|
100 | 13.12 | 13.12 | 11.85 | 0 | 100 | -0.0 | |
22/03/2016 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
21/03/2016 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
18/03/2016 |
13.12
|
1,200 | 14.58 | 14.58 | 13.12 | 0 | 200 | -0.0 | |
17/03/2016 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
16/03/2016 |
14.58
|
2,100 | 13.54 | 14.58 | 12.23 | 100 | 0 | 0.0 | |
15/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
14/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
11/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
10/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
09/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
08/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
07/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
04/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
03/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
02/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
01/03/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
29/02/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
26/02/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
25/02/2016 |
13.54
|
600 | 15.05 | 15.05 | 13.54 | 0 | 0 | 0 | |
24/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
23/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
22/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
19/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
18/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
17/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
16/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
15/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
05/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
04/02/2016 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
03/02/2016 |
15.05
|
100 | 14.58 | 15.05 | 15.05 | 100 | 0 | 0.0 | |
02/02/2016 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
01/02/2016 |
14.58
|
200 | 13.45 | 14.58 | 13.45 | 200 | 0 | 0.0 | |
29/01/2016 |
13.45
|
1,000 | 12.37 | 13.59 | 12.18 | 1,000 | 100 | 0.0 | |
28/01/2016 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
27/01/2016 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
26/01/2016 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
25/01/2016 |
12.37
|
300 | 11.71 | 12.37 | 11.71 | 300 | 0 | 0.0 | |
22/01/2016 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
21/01/2016 |
11.71
|
1,100 | 11.76 | 12.37 | 11.19 | 1,100 | 0 | 0.0 | |
20/01/2016 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
19/01/2016 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
18/01/2016 |
11.76
|
400 | 11.76 | 11.76 | 10.86 | 200 | 0 | 0.0 | |
15/01/2016 |
11.76
|
500 | 11.24 | 12.23 | 11.19 | 500 | 0 | 0.0 | |
14/01/2016 |
11.24
|
22,400 | 11.43 | 11.43 | 10.82 | 21,700 | 21,900 | -0.0 | |
13/01/2016 |
11.43
|
1,800 | 12.70 | 12.70 | 11.43 | 1,000 | 1,700 | -0.0 | |
12/01/2016 |
12.70
|
400 | 12.93 | 12.93 | 11.76 | 300 | 100 | 0.0 | |
11/01/2016 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
08/01/2016 |
12.93
|
200 | 13.54 | 13.54 | 12.23 | 100 | 0 | 0.0 | |
07/01/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
06/01/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
05/01/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
04/01/2016 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
31/12/2015 |
13.54
|
1,026 | 12.84 | 14.11 | 12.23 | 1,000 | 300 | 0.0 | |
30/12/2015 |
12.84
|
1,000 | 11.94 | 12.84 | 11.05 | 800 | 0 | 0.0 | |
29/12/2015 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
28/12/2015 |
11.94
|
500 | 11.99 | 11.99 | 11.29 | 100 | 300 | -0.0 | |
25/12/2015 |
11.99
|
100 | 11.29 | 11.99 | 11.99 | 100 | 0 | 0.0 | |
24/12/2015 |
11.29
|
460 | 11.94 | 12.65 | 11.29 | 200 | 0 | 0.0 | |
23/12/2015 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
22/12/2015 |
11.94
|
200 | 12.18 | 12.18 | 11.52 | 100 | 0 | 0.0 | |
21/12/2015 |
12.18
|
1,536 | 12.23 | 13.17 | 11.33 | 1,100 | 0 | 0.0 | |
18/12/2015 |
12.23
|
400 | 12.70 | 12.70 | 11.43 | 300 | 0 | 0.0 | |
17/12/2015 |
12.70
|
600 | 11.57 | 12.70 | 11.52 | 600 | 0 | 0.0 | |
16/12/2015 |
11.57
|
1,000 | 11.14 | 11.57 | 11.29 | 1,000 | 0 | 0.0 | |
15/12/2015 |
11.14
|
400 | 11.19 | 11.19 | 11.14 | 0 | 0 | 0 | |
14/12/2015 |
11.19
|
200 | 11.38 | 11.38 | 11.10 | 100 | 0 | 0.0 | |
11/12/2015 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
10/12/2015 |
11.38
|
6,500 | 11.05 | 12.09 | 11.05 | 6,500 | 0 | 0.2 | |
09/12/2015 |
11.05
|
200 | 11.29 | 11.29 | 11.05 | 200 | 0 | 0.0 | |
08/12/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
07/12/2015 |
11.29
|
300 | 11.05 | 11.47 | 11.10 | 200 | 100 | 0.0 | |
04/12/2015 |
11.05
|
14,500 | 11.29 | 12.23 | 10.82 | 13,000 | 11,400 | 0.0 | |
03/12/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |