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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
8.56
|
39,800 | 8.63 | 8.63 | 8.34 | 0 | 3,000 | -0.2 | |
26/04/2016 |
8.63
|
41,180 | 8.48 | 8.85 | 8.41 | 520 | 0 | 0.0 | |
25/04/2016 |
8.48
|
36,310 | 8.19 | 8.56 | 8.12 | 500 | 0 | 0.0 | |
22/04/2016 |
8.19
|
67,570 | 7.83 | 8.27 | 7.98 | 4,000 | 0 | 0.2 | |
21/04/2016 |
7.83
|
34,020 | 7.69 | 8.12 | 7.69 | 11,400 | 0 | 0.6 | |
20/04/2016 |
7.69
|
29,200 | 7.83 | 7.90 | 7.54 | 4,510 | 6,600 | -0.1 | |
19/04/2016 |
7.83
|
45,970 | 8.19 | 8.41 | 7.69 | 10 | 0 | 0.0 | |
15/04/2016 |
8.19
|
25,420 | 8.48 | 8.85 | 8.19 | 0 | 0 | 0 | |
14/04/2016 |
8.48
|
11,760 | 8.70 | 8.70 | 8.34 | 10 | 0 | 0.0 | |
13/04/2016 |
8.70
|
20,360 | 8.77 | 8.77 | 8.56 | 0 | 0 | 0 | |
12/04/2016 |
8.77
|
57,530 | 8.27 | 8.77 | 8.27 | 0 | 0 | 0 | |
11/04/2016 |
8.27
|
51,090 | 8.70 | 8.70 | 8.12 | 0 | 600 | -0.0 | |
08/04/2016 |
8.70
|
16,670 | 8.85 | 9.14 | 8.70 | 0 | 1,600 | -0.1 | |
07/04/2016 |
8.85
|
14,040 | 8.77 | 9.14 | 8.70 | 0 | 20 | -0.0 | |
06/04/2016 |
8.77
|
57,360 | 8.27 | 8.77 | 8.12 | 40 | 9,600 | -0.6 | |
05/04/2016 |
8.27
|
37,590 | 7.83 | 8.34 | 7.83 | 1,220 | 500 | 0.0 | |
04/04/2016 |
7.83
|
20,270 | 7.76 | 8.12 | 7.76 | 1,000 | 0 | 0.1 | |
01/04/2016 |
7.76
|
31,790 | 7.69 | 8.05 | 7.69 | 600 | 0 | 0.0 | |
31/03/2016 |
7.69
|
30,200 | 8.12 | 8.19 | 7.69 | 0 | 0 | 0 | |
30/03/2016 |
8.12
|
23,940 | 7.69 | 8.19 | 7.90 | 30 | 4,500 | -0.3 | |
29/03/2016 |
7.69
|
60,130 | 7.21 | 7.69 | 7.18 | 0 | 4,500 | -0.2 | |
28/03/2016 |
7.21
|
128,950 | 6.74 | 7.21 | 6.96 | 0 | 30,000 | -1.5 | |
25/03/2016 |
6.74
|
66,570 | 7.18 | 7.18 | 6.70 | 0 | 0 | 0 | |
24/03/2016 |
7.18
|
76,150 | 6.74 | 7.21 | 6.89 | 10 | 0 | 0.0 | |
23/03/2016 |
6.74
|
11,420 | 6.42 | 6.82 | 6.53 | 40 | 0 | 0.0 | |
22/03/2016 |
6.42
|
15,260 | 6.44 | 6.45 | 6.16 | 0 | 0 | 0 | |
21/03/2016 |
6.44
|
480 | 6.38 | 6.45 | 6.44 | 10 | 0 | 0.0 | |
18/03/2016 |
6.38
|
24,400 | 5.97 | 6.38 | 6.08 | 40 | 0 | 0.0 | |
17/03/2016 |
5.97
|
5,790 | 5.96 | 6.18 | 5.96 | 30 | 0 | 0.0 | |
16/03/2016 |
5.96
|
14,380 | 5.58 | 5.96 | 5.45 | 170 | 0 | 0.0 | |
15/03/2016 |
5.58
|
2,930 | 5.57 | 5.58 | 5.37 | 30 | 100 | -0.0 | |
14/03/2016 |
5.57
|
50 | 5.44 | 5.57 | 5.57 | 50 | 0 | 0.0 | |
11/03/2016 |
5.44
|
2,060 | 5.48 | 5.80 | 5.37 | 170 | 260 | -0.0 | |
10/03/2016 |
5.48
|
810 | 5.44 | 5.51 | 5.39 | 50 | 0 | 0.0 | |
09/03/2016 |
5.44
|
30 | 5.44 | 5.44 | 5.44 | 30 | 0 | 0.0 | |
08/03/2016 |
5.44
|
10 | 5.31 | 5.44 | 5.44 | 10 | 0 | 0.0 | |
07/03/2016 |
5.31
|
3,370 | 5.35 | 5.35 | 5.22 | 20 | 0 | 0.0 | |
04/03/2016 |
5.35
|
60 | 5.39 | 5.39 | 5.15 | 50 | 0 | 0.0 | |
03/03/2016 |
5.39
|
70 | 5.35 | 5.39 | 5.21 | 60 | 0 | 0.0 | |
02/03/2016 |
5.35
|
20 | 5.35 | 5.35 | 5.35 | 20 | 0 | 0.0 | |
01/03/2016 |
5.35
|
420 | 5.37 | 5.51 | 5.08 | 40 | 350 | -0.0 | |
29/02/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
26/02/2016 |
5.37
|
120 | 5.37 | 5.37 | 5.31 | 30 | 0 | 0.0 | |
25/02/2016 |
5.37
|
6,150 | 5.48 | 5.48 | 5.37 | 2,050 | 5,900 | -0.1 | |
24/02/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/02/2016 |
5.48
|
370 | 5.37 | 5.48 | 5.22 | 90 | 0 | 0.0 | |
23/02/2016 |
5.37
|
1,140 | 5.37 | 5.44 | 5.37 | 140 | 0 | 0.0 | |
22/02/2016 |
5.37
|
1,140 | 5.37 | 5.37 | 5.25 | 200 | 0 | 0.0 | |
19/02/2016 |
5.37
|
570 | 5.32 | 5.37 | 5.35 | 0 | 0 | 0 | |
18/02/2016 |
5.32
|
1,660 | 5.37 | 5.65 | 5.32 | 30 | 0 | 0.0 | |
17/02/2016 |
5.37
|
280 | 5.37 | 5.46 | 5.37 | 140 | 0 | 0.0 | |
16/02/2016 |
5.37
|
290 | 5.39 | 5.49 | 5.37 | 0 | 0 | 0 | |
15/02/2016 |
5.39
|
60 | 5.31 | 5.49 | 5.39 | 0 | 0 | 0 | |
05/02/2016 |
5.31
|
1,160 | 5.37 | 5.37 | 5.29 | 500 | 0 | 0.0 | |
04/02/2016 |
5.37
|
80 | 5.17 | 5.37 | 5.17 | 60 | 0 | 0.0 | |
03/02/2016 |
5.17
|
2,850 | 5.17 | 5.42 | 5.08 | 2,030 | 0 | 0.1 | |
02/02/2016 |
5.17
|
1,130 | 5.08 | 5.17 | 4.94 | 510 | 0 | 0.0 | |
01/02/2016 |
5.08
|
10 | 4.87 | 5.08 | 5.08 | 10 | 0 | 0.0 | |
29/01/2016 |
4.87
|
420 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
28/01/2016 |
4.87
|
1,410 | 5.13 | 5.13 | 4.87 | 0 | 0 | 0 | |
27/01/2016 |
5.13
|
90 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
26/01/2016 |
5.13
|
2,400 | 5.49 | 5.49 | 5.11 | 10 | 0 | 0.0 | |
25/01/2016 |
5.49
|
250 | 5.20 | 5.53 | 5.04 | 140 | 0 | 0.0 | |
22/01/2016 |
5.20
|
1,900 | 5.01 | 5.20 | 4.96 | 20 | 0 | 0.0 | |
21/01/2016 |
5.01
|
3,530 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
20/01/2016 |
5.08
|
1,350 | 4.97 | 5.22 | 5.08 | 10 | 0 | 0.0 | |
19/01/2016 |
4.97
|
80 | 4.89 | 5.20 | 4.97 | 20 | 0 | 0.0 | |
18/01/2016 |
4.89
|
60 | 5.22 | 5.22 | 4.89 | 10 | 0 | 0.0 | |
15/01/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/01/2016 |
5.22
|
1,010 | 5.15 | 5.22 | 4.97 | 10 | 0 | 0.0 | |
13/01/2016 |
5.15
|
20 | 5.15 | 5.15 | 5.15 | 20 | 0 | 0.0 | |
12/01/2016 |
5.15
|
1,750 | 5.10 | 5.15 | 5.04 | 20 | 0 | 0.0 | |
11/01/2016 |
5.10
|
7,170 | 5.29 | 5.29 | 5.08 | 20 | 0 | 0.0 | |
08/01/2016 |
5.29
|
1,000 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 | |
07/01/2016 |
5.42
|
2,280 | 5.11 | 5.44 | 5.08 | 140 | 0 | 0.0 | |
06/01/2016 |
5.11
|
1,000 | 5.45 | 5.45 | 5.11 | 30 | 0 | 0.0 | |
05/01/2016 |
5.45
|
350 | 5.32 | 5.45 | 5.29 | 300 | 0 | 0.0 | |
04/01/2016 |
5.32
|
200 | 5.29 | 5.49 | 5.32 | 0 | 0 | 0 | |
31/12/2015 |
5.29
|
60 | 5.27 | 5.55 | 5.29 | 10 | 0 | 0.0 | |
30/12/2015 |
5.27
|
3,880 | 5.38 | 5.51 | 5.27 | 40 | 0 | 0.0 | |
29/12/2015 |
5.38
|
640 | 5.35 | 5.58 | 5.34 | 10 | 0 | 0.0 | |
28/12/2015 |
5.35
|
100 | 5.11 | 5.45 | 5.11 | 30 | 0 | 0.0 | |
25/12/2015 |
5.11
|
1,660 | 5.29 | 5.37 | 5.11 | 60 | 0 | 0.0 | |
24/12/2015 |
5.29
|
1,650 | 5.55 | 5.55 | 5.21 | 0 | 0 | 0 | |
23/12/2015 |
5.55
|
240 | 5.29 | 5.66 | 5.15 | 200 | 0 | 0.0 | |
22/12/2015 |
5.29
|
970 | 5.22 | 5.29 | 5.22 | 30 | 0 | 0.0 | |
21/12/2015 |
5.22
|
2,430 | 5.37 | 5.37 | 5.22 | 20 | 0 | 0.0 | |
18/12/2015 |
5.37
|
2,590 | 5.38 | 5.38 | 5.29 | 20 | 0 | 0.0 | |
17/12/2015 |
5.38
|
750 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
16/12/2015 |
5.38
|
1,090 | 5.38 | 5.51 | 5.37 | 10 | 0 | 0.0 | |
15/12/2015 |
5.38
|
810 | 5.77 | 5.93 | 5.38 | 10 | 0 | 0.0 | |
14/12/2015 |
5.77
|
20 | 5.65 | 5.77 | 5.77 | 20 | 0 | 0.0 | |
11/12/2015 |
5.65
|
770 | 5.58 | 5.65 | 5.44 | 10 | 0 | 0.0 | |
10/12/2015 |
5.58
|
2,290 | 5.58 | 5.96 | 5.58 | 0 | 0 | 0 | |
09/12/2015 |
5.58
|
70,510 | 5.22 | 5.58 | 5.27 | 10 | 0 | 0.0 | |
08/12/2015 |
5.22
|
43,660 | 5.29 | 5.65 | 5.05 | 60 | 0 | 0.0 | |
07/12/2015 |
5.29
|
42,230 | 5.29 | 5.29 | 4.94 | 1,230 | 0 | 0.0 | |
04/12/2015 |
5.29
|
45,900 | 5.21 | 5.29 | 4.91 | 0 | 0 | 0 | |
03/12/2015 |
5.21
|
46,060 | 5.21 | 5.21 | 4.87 | 30 | 0 | 0.0 | |
02/12/2015 |
5.21
|
41,690 | 4.94 | 5.21 | 4.77 | 10 | 0 | 0.0 | |
01/12/2015 |
4.94
|
47,870 | 4.94 | 5.22 | 4.74 | 10 | 0 | 0.0 |