Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
14.30
14.30
14.30
|
2 tháng
(2024-07-22) |
0.80 | 5.93% | 100 | 0 | 0 |
13.50
14.30
14.30
|
3 tháng
(2024-06-21) |
1 | 7.52% | 5,400 | 0 | 0 |
10.50
17.60
14.30
|
6 tháng
(2024-03-25) |
4.98 | 53.40% | 6,500 | 0 | 0 |
9.23
17.60
14.30
|
12 tháng
(2023-09-25) |
3.95 | 38.20% | 11,500 | 0 | 0 |
8.67
17.60
14.30
|
24 tháng
(2022-09-30) |
-0.51 | -3.43% | 27,750 | -500 | -0.0 |
8.28
19.11
14.30
|
36 tháng
(2021-10-05) |
-8.08 | -36.12% | 130,672 | -600 | 0.0 |
8.28
38.86
14.30
|
60 tháng
(2019-10-16) |
7.90 | 123.41% | 563,572 | -600 | 0.0 |
5.24
43.59
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
2.80
|
8,800 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
27/04/2016 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/04/2016 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/04/2016 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
22/04/2016 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/04/2016 |
2.88
|
1,100 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
20/04/2016 |
2.97
|
100 | 3.26 | 3.26 | 2.97 | 0 | 0 | 0 | |
19/04/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
15/04/2016 |
3.26
|
100 | 2.97 | 3.26 | 3.26 | 0 | 0 | 0 | |
14/04/2016: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
14/04/2016 |
2.97
|
15,900 | 2.90 | 2.97 | 2.97 | 0 | 0 | 0 | |
13/04/2016 |
2.90
|
1,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
12/04/2016 |
2.90
|
13,700 | 2.94 | 2.94 | 2.90 | 13,000 | 0 | 0.1 | |
11/04/2016 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
08/04/2016 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
07/04/2016 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
06/04/2016 |
2.94
|
1,100 | 2.76 | 2.94 | 2.87 | 0 | 0 | 0 | |
05/04/2016 |
2.76
|
15,000 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
04/04/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
01/04/2016 |
2.79
|
4,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
31/03/2016 |
2.79
|
2,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
30/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
29/03/2016 |
2.79
|
3,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
28/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
25/03/2016 |
2.79
|
5,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
24/03/2016 |
2.79
|
4,500 | 2.76 | 2.79 | 2.79 | 0 | 0 | 0 | |
23/03/2016 |
2.76
|
12,100 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
22/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
21/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
18/03/2016 |
2.79
|
4,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
17/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
16/03/2016 |
2.79
|
1,300 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
15/03/2016 |
2.79
|
1,000 | 2.68 | 2.79 | 2.79 | 0 | 0 | 0 | |
14/03/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
11/03/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
10/03/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
09/03/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
08/03/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
07/03/2016 |
2.68
|
4,800 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
04/03/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
03/03/2016 |
2.68
|
5,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/03/2016 |
2.68
|
3,000 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
01/03/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
29/02/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
26/02/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
25/02/2016 |
2.65
|
5,400 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
24/02/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
23/02/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
22/02/2016 |
2.68
|
7,000 | 2.76 | 2.76 | 2.68 | 0 | 0 | 0 | |
19/02/2016 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
18/02/2016 |
2.76
|
5,000 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 | |
17/02/2016 |
2.65
|
2,800 | 2.57 | 2.83 | 2.65 | 0 | 0 | 0 | |
16/02/2016 |
2.57
|
6,300 | 2.83 | 2.87 | 2.57 | 0 | 0 | 0 | |
15/02/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
05/02/2016 |
2.83
|
1,100 | 2.57 | 2.83 | 2.57 | 0 | 0 | 0 | |
04/02/2016 |
2.57
|
3,600 | 2.54 | 2.57 | 2.57 | 0 | 0 | 0 | |
03/02/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
02/02/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
01/02/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
29/01/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
28/01/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/01/2016 |
2.54
|
1,000 | 2.50 | 2.54 | 2.54 | 0 | 0 | 0 | |
26/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
25/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
22/01/2016 |
2.50
|
5,500 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
21/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
20/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
19/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
18/01/2016 |
2.50
|
2,100 | 2.54 | 2.76 | 2.50 | 0 | 0 | 0 | |
15/01/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
14/01/2016 |
2.54
|
2,900 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
13/01/2016 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
12/01/2016 |
2.54
|
400 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
11/01/2016 |
2.54
|
200 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
08/01/2016 |
2.54
|
4,800 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
07/01/2016 |
2.54
|
2,800 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 | |
06/01/2016 |
2.57
|
800 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 | |
05/01/2016 |
2.61
|
2,900 | 2.57 | 2.61 | 2.61 | 0 | 0 | 0 | |
04/01/2016 |
2.57
|
200 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 | |
31/12/2015 |
2.54
|
5,500 | 2.65 | 2.90 | 2.54 | 0 | 0 | 0 | |
30/12/2015 |
2.65
|
5,500 | 2.79 | 2.79 | 2.54 | 0 | 0 | 0 | |
29/12/2015 |
2.79
|
100 | 3.09 | 3.09 | 2.79 | 0 | 0 | 0 | |
28/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
25/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
24/12/2015 |
3.09
|
100 | 2.83 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/12/2015 |
2.83
|
100 | 2.57 | 2.83 | 2.83 | 0 | 0 | 0 | |
22/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
21/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
18/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
17/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
16/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
15/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
14/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
11/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
10/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
09/12/2015 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
08/12/2015 |
2.57
|
1,700 | 2.43 | 2.57 | 2.24 | 0 | 0 | 0 | |
07/12/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
04/12/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
03/12/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
02/12/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |