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% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2016 |
7.72
|
25,970 | 7.53 | 7.72 | 7.53 | 2,000 | 0 | 0.0 | |
25/04/2016 |
7.53
|
39,550 | 7.34 | 7.63 | 7.16 | 0 | 0 | 0 | |
22/04/2016 |
7.34
|
1,030 | 7.34 | 7.34 | 7.16 | 0 | 0 | 0 | |
21/04/2016 |
7.34
|
5,500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
20/04/2016 |
7.34
|
6,860 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 | |
19/04/2016 |
7.53
|
7,020 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 | |
15/04/2016 |
7.53
|
20 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 | |
14/04/2016 |
7.72
|
1,470 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 | |
13/04/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
12/04/2016 |
7.72
|
3,720 | 7.53 | 7.72 | 7.34 | 0 | 0 | 0 | |
11/04/2016 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/04/2016 |
7.53
|
9,960 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 | |
07/04/2016 |
7.53
|
2,500 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
06/04/2016 |
7.53
|
340 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
05/04/2016 |
7.53
|
1,100 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 | |
04/04/2016 |
7.72
|
3,020 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 | |
01/04/2016 |
7.72
|
70 | 7.53 | 7.72 | 7.34 | 0 | 0 | 0 | |
31/03/2016 |
7.53
|
13,890 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 | |
30/03/2016 |
7.72
|
5,010 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 | |
29/03/2016 |
7.63
|
10,570 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
28/03/2016 |
7.72
|
7,650 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
25/03/2016 |
7.72
|
3,080 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
24/03/2016 |
7.72
|
43,020 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
23/03/2016 |
7.72
|
11,280 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 | |
22/03/2016 |
7.82
|
6,030 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 | |
21/03/2016 |
7.82
|
9,540 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 | |
18/03/2016 |
7.91
|
1,550 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 | |
17/03/2016 |
7.91
|
120 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
16/03/2016 |
7.91
|
1,740 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
15/03/2016 |
7.91
|
2,000 | 7.91 | 8.00 | 7.82 | 0 | 0 | 0 | |
14/03/2016 |
7.91
|
5,020 | 7.82 | 7.91 | 7.53 | 0 | 0 | 0 | |
11/03/2016 |
7.82
|
4,560 | 7.91 | 7.91 | 7.44 | 0 | 0 | 0 | |
10/03/2016 |
7.91
|
5,950 | 7.91 | 7.91 | 7.53 | 0 | 3,430 | -0.0 | |
09/03/2016 |
7.91
|
1,390 | 8.19 | 8.19 | 7.63 | 0 | 0 | 0 | |
08/03/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/03/2016 |
8.19
|
1,510 | 7.91 | 8.19 | 7.53 | 0 | 0 | 0 | |
04/03/2016 |
7.91
|
3,160 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 | |
03/03/2016 |
7.91
|
1,010 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
02/03/2016 |
7.82
|
1,770 | 7.63 | 7.82 | 7.53 | 0 | 0 | 0 | |
01/03/2016 |
7.63
|
1,160 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
29/02/2016 |
7.72
|
1,520 | 7.82 | 7.82 | 7.72 | 0 | 0 | 0 | |
26/02/2016 |
7.82
|
1,250 | 7.72 | 7.82 | 7.34 | 0 | 0 | 0 | |
25/02/2016 |
7.72
|
450 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 | |
24/02/2016 |
7.63
|
580 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 | |
23/02/2016 |
7.53
|
1,180 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 | |
22/02/2016 |
7.82
|
1,070 | 7.63 | 7.82 | 7.34 | 0 | 0 | 0 | |
19/02/2016 |
7.63
|
2,740 | 8.00 | 8.00 | 7.63 | 0 | 0 | 0 | |
18/02/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/02/2016 |
8.00
|
1,430 | 7.72 | 8.00 | 7.91 | 0 | 0 | 0 | |
17/02/2016 |
7.72
|
1,420 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 | |
16/02/2016 |
7.81
|
8,490 | 7.63 | 8.07 | 7.63 | 0 | 0 | 0 | |
15/02/2016 |
7.63
|
10,640 | 7.63 | 7.81 | 7.46 | 0 | 0 | 0 | |
05/02/2016 |
7.63
|
25,100 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
04/02/2016 |
7.72
|
280 | 7.37 | 7.72 | 7.63 | 0 | 0 | 0 | |
03/02/2016 |
7.37
|
50 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 | |
02/02/2016 |
7.46
|
37,810 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
01/02/2016 |
7.46
|
8,050 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
29/01/2016 |
7.37
|
12,120 | 7.46 | 7.55 | 7.19 | 0 | 0 | 0 | |
28/01/2016 |
7.46
|
40,180 | 7.19 | 7.46 | 7.02 | 0 | 0 | 0 | |
27/01/2016 |
7.19
|
26,520 | 7.11 | 7.28 | 7.11 | 0 | 0 | 0 | |
26/01/2016 |
7.11
|
41,680 | 7.28 | 7.37 | 6.93 | 10 | 0 | 0 | |
25/01/2016 |
7.28
|
440 | 7.02 | 7.28 | 7.19 | 0 | 0 | 0 | |
22/01/2016 |
7.02
|
49,900 | 6.84 | 7.02 | 7.02 | 0 | 0 | 0 | |
21/01/2016 |
6.84
|
61,190 | 7.11 | 7.11 | 6.84 | 0 | 0 | 0 | |
20/01/2016 |
7.11
|
3,860 | 7.11 | 7.11 | 6.67 | 0 | 880 | -0.0 | |
19/01/2016 |
7.11
|
20,440 | 7.11 | 7.55 | 7.02 | 0 | 0 | 0 | |
18/01/2016 |
7.11
|
13,450 | 7.19 | 7.19 | 6.76 | 0 | 0 | 0 | |
15/01/2016 |
7.19
|
2,000 | 7.02 | 7.19 | 6.84 | 0 | 0 | 0 | |
14/01/2016 |
7.02
|
9,780 | 7.11 | 7.19 | 6.84 | 0 | 0 | 0 | |
13/01/2016 |
7.11
|
3,020 | 7.02 | 7.11 | 6.93 | 0 | 0 | 0 | |
12/01/2016 |
7.02
|
4,060 | 7.19 | 7.37 | 7.02 | 0 | 0 | 0 | |
11/01/2016 |
7.19
|
3,560 | 7.28 | 7.28 | 6.93 | 0 | 100 | -0.0 | |
08/01/2016 |
7.28
|
320 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 | |
07/01/2016 |
7.28
|
12,150 | 7.28 | 7.46 | 6.93 | 0 | 0 | 0 | |
06/01/2016 |
7.28
|
4,680 | 6.84 | 7.28 | 7.02 | 0 | 0 | 0 | |
05/01/2016 |
6.84
|
5,930 | 7.11 | 7.11 | 6.84 | 0 | 0 | 0 | |
04/01/2016 |
7.11
|
5,070 | 7.28 | 7.28 | 7.11 | 0 | 0 | 0 | |
31/12/2015 |
7.28
|
570 | 7.37 | 7.37 | 7.11 | 0 | 0 | 0 | |
30/12/2015 |
7.37
|
320 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 | |
29/12/2015 |
7.46
|
4,000 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
28/12/2015 |
7.37
|
5,000 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
25/12/2015 |
7.37
|
10,570 | 7.28 | 7.55 | 7.19 | 0 | 0 | 0 | |
24/12/2015 |
7.28
|
1,400 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
23/12/2015 |
7.37
|
4,840 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 | |
22/12/2015 |
7.46
|
1,700 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/12/2015 |
7.46
|
4,240 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 | |
18/12/2015 |
7.46
|
7,680 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 | |
17/12/2015 |
7.46
|
11,780 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 | |
16/12/2015 |
7.46
|
11,570 | 7.37 | 7.63 | 7.37 | 0 | 0 | 0 | |
15/12/2015 |
7.37
|
12,290 | 7.46 | 7.55 | 7.11 | 0 | 0 | 0 | |
14/12/2015 |
7.46
|
11,500 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/12/2015 |
7.46
|
32,480 | 7.19 | 7.46 | 7.28 | 0 | 0 | 0 | |
10/12/2015 |
7.19
|
19,860 | 6.84 | 7.28 | 7.02 | 100 | 0 | 0.0 | |
09/12/2015 |
6.84
|
6,610 | 6.93 | 6.93 | 6.84 | 0 | 0 | 0 | |
08/12/2015 |
6.93
|
2,790 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 | |
07/12/2015 |
7.11
|
8,010 | 7.02 | 7.11 | 6.93 | 500 | 0 | 0.0 | |
04/12/2015 |
7.02
|
7,220 | 7.02 | 7.02 | 6.84 | 0 | 0 | 0 | |
03/12/2015 |
7.02
|
1,540 | 7.11 | 7.19 | 7.02 | 0 | 0 | 0 | |
02/12/2015 |
7.11
|
3,300 | 7.19 | 7.37 | 7.11 | 600 | 0 | 0.0 | |
01/12/2015 |
7.19
|
5,320 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 | |
30/11/2015 |
7.28
|
4,230 | 7.37 | 7.37 | 7.11 | 1,000 | 0 | 0.0 |