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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
5.80
|
381 | 5.36 | 5.80 | 4.82 | 0 | 0 | 0 | |
28/04/2016 |
5.36
|
300 | 5.80 | 5.80 | 5.27 | 0 | 0 | 0 | |
27/04/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/04/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/04/2016 |
5.80
|
118 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 | |
22/04/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
21/04/2016 |
5.85
|
7,000 | 5.80 | 5.85 | 5.58 | 0 | 0 | 0 | |
20/04/2016 |
5.80
|
100 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 | |
19/04/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
15/04/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
14/04/2016 |
5.85
|
1,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
13/04/2016 |
5.85
|
100 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 | |
12/04/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/04/2016 |
5.89
|
166 | 5.80 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/04/2016 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
07/04/2016 |
5.80
|
1,200 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 | |
06/04/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
05/04/2016 |
5.89
|
600 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 | |
04/04/2016 |
5.89
|
500 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 | |
01/04/2016 |
6.03
|
116 | 5.85 | 6.03 | 6.03 | 0 | 0 | 0 | |
31/03/2016 |
5.85
|
2,200 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 | |
30/03/2016 |
5.89
|
10,200 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
29/03/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
28/03/2016 |
5.89
|
5,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
25/03/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
24/03/2016 |
5.89
|
100 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 | |
23/03/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
22/03/2016 |
5.94
|
1,300 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 | |
21/03/2016 |
5.94
|
100 | 5.89 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/03/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
17/03/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
16/03/2016 |
5.89
|
22,600 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 | |
15/03/2016 |
5.89
|
20,500 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 | |
14/03/2016 |
6.03
|
100 | 6.25 | 6.25 | 6.03 | 0 | 0 | 0 | |
11/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/03/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/03/2016 |
6.25
|
100 | 6.03 | 6.25 | 6.25 | 0 | 0 | 0 | |
08/03/2016 |
6.03
|
38,600 | 6.03 | 6.25 | 5.80 | 0 | 0 | 0 | |
07/03/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
04/03/2016 |
6.03
|
500 | 6.03 | 6.03 | 5.80 | 0 | 0 | 0 | |
03/03/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/03/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
01/03/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/02/2016 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/02/2016 |
6.03
|
3,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/02/2016 |
6.03
|
2,000 | 6.43 | 6.43 | 6.03 | 0 | 0 | 0 | |
24/02/2016 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/02/2016 |
6.43
|
400 | 6.25 | 6.43 | 6.07 | 0 | 0 | 0 | |
22/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
19/02/2016 |
6.25
|
2,200 | 6.25 | 6.25 | 6.03 | 0 | 0 | 0 | |
18/02/2016 |
6.25
|
3,400 | 6.16 | 6.25 | 5.89 | 0 | 0 | 0 | |
17/02/2016 |
6.16
|
7,300 | 6.03 | 6.20 | 6.03 | 0 | 0 | 0 | |
16/02/2016 |
6.03
|
2,500 | 6.25 | 6.25 | 6.03 | 0 | 0 | 0 | |
15/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/02/2016 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
04/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
02/02/2016 |
6.25
|
2,100 | 6.25 | 6.25 | 6.03 | 0 | 0 | 0 | |
01/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/01/2016 |
6.25
|
100 | 6.03 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/01/2016 |
6.03
|
9,000 | 5.71 | 6.03 | 5.94 | 0 | 0 | 0 | |
27/01/2016 |
5.71
|
10,000 | 5.94 | 5.94 | 5.71 | 0 | 0 | 0 | |
26/01/2016 |
5.94
|
5,100 | 5.89 | 5.94 | 5.71 | 0 | 0 | 0 | |
25/01/2016 |
5.89
|
2,000 | 5.80 | 5.89 | 5.89 | 0 | 0 | 0 | |
22/01/2016 |
5.80
|
200 | 5.58 | 6.07 | 5.80 | 0 | 0 | 0 | |
21/01/2016 |
5.58
|
22,000 | 5.80 | 5.80 | 5.58 | 0 | 0 | 0 | |
20/01/2016 |
5.80
|
100 | 6.03 | 6.03 | 5.80 | 0 | 0 | 0 | |
19/01/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/01/2016 |
6.03
|
5,600 | 5.94 | 6.16 | 5.94 | 0 | 0 | 0 | |
18/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/01/2016 |
5.94
|
5,100 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 | |
14/01/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
13/01/2016 |
5.94
|
5,200 | 5.81 | 5.94 | 5.64 | 0 | 0 | 0 | |
12/01/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
11/01/2016 |
5.81
|
1,800 | 5.51 | 5.81 | 5.81 | 0 | 0 | 0 | |
08/01/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
07/01/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
06/01/2016 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
05/01/2016 |
5.51
|
3,700 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 | |
04/01/2016 |
5.59
|
500 | 5.51 | 5.59 | 5.59 | 0 | 0 | 0 | |
31/12/2015 |
5.51
|
1,300 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 | |
30/12/2015 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
29/12/2015 |
6.11
|
100 | 5.81 | 6.11 | 6.11 | 0 | 0 | 0 | |
28/12/2015 |
5.81
|
200 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 | |
25/12/2015 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
24/12/2015 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/12/2015 |
6.11
|
100 | 6.02 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/12/2015 |
6.02
|
100 | 6.15 | 6.15 | 6.02 | 0 | 0 | 0 | |
21/12/2015 |
6.15
|
200 | 5.85 | 6.15 | 6.15 | 0 | 0 | 0 | |
18/12/2015 |
5.85
|
400 | 5.59 | 6.02 | 5.85 | 0 | 0 | 0 | |
17/12/2015 |
5.59
|
400 | 6.02 | 6.02 | 5.59 | 0 | 0 | 0 | |
16/12/2015 |
6.02
|
100 | 6.45 | 6.45 | 6.02 | 0 | 0 | 0 | |
15/12/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
14/12/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
11/12/2015 |
6.45
|
100 | 6.24 | 6.45 | 6.45 | 0 | 0 | 0 | |
10/12/2015 |
6.24
|
100 | 5.68 | 6.24 | 6.24 | 0 | 0 | 0 | |
09/12/2015 |
5.68
|
1,000 | 6.24 | 6.24 | 5.68 | 0 | 0 | 0 | |
08/12/2015 |
6.24
|
1,900 | 6.02 | 6.24 | 5.46 | 0 | 0 | 0 | |
07/12/2015 |
6.02
|
1,500 | 5.76 | 6.02 | 5.59 | 0 | 0 | 0 | |
04/12/2015 |
5.76
|
7,200 | 5.38 | 5.81 | 5.59 | 0 | 0 | 0 | |
03/12/2015 |
5.38
|
13 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |