Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.20 | 4.44% | 639,899 | 0 | 0 |
4.30
4.70
4.70
|
2 tháng
(2024-09-23) |
-0.60 | -11.32% | 2,460,854 | 0 | 0 |
4.30
5.80
4.70
|
3 tháng
(2024-08-26) |
0.60 | 14.63% | 3,657,491 | 0 | 0 |
3.90
5.80
4.70
|
6 tháng
(2024-05-27) |
-1.10 | -18.97% | 11,615,225 | -3,600 | -0.0 |
3.90
14.40
4.70
|
12 tháng
(2023-11-28) |
0.40 | 9.30% | 15,864,971 | 1,000 | 0.0 |
3.90
14.40
4.70
|
24 tháng
(2022-12-05) |
1.20 | 34.29% | 19,311,783 | 4,593 | 0.0 |
3
14.40
4.70
|
36 tháng
(2021-12-08) |
-3.80 | -44.71% | 23,091,088 | 7,193 | 0.0 |
3
14.40
4.70
|
60 tháng
(2019-12-19) |
1.99 | 73.64% | 34,901,719 | -1,177,182 | -5.2 |
2.32
14.40
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2016 |
6.21
|
400 | 5.77 | 6.21 | 5.77 | 300 | 0 | 0.0 | |
05/07/2016 |
6.39
|
1,100 | 6.39 | 6.39 | 6.39 | 1,100 | 0 | 0.0 | |
04/07/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
01/07/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
30/06/2016 |
6.74
|
3,100 | 6.21 | 6.74 | 5.69 | 2,600 | 0 | 0.0 | |
29/06/2016 |
6.30
|
500 | 6.04 | 6.30 | 6.04 | 500 | 0 | 0.0 | |
28/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
27/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
24/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
21/06/2016 |
6.12
|
1,700 | 5.51 | 6.21 | 5.51 | 100 | 0 | 0.0 | |
20/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
17/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
16/06/2016 |
6.12
|
1,000 | 5.60 | 6.12 | 5.60 | 700 | 0 | 0.0 | |
15/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/06/2016 |
6.12
|
400 | 5.51 | 6.12 | 5.51 | 100 | 0 | 0.0 | |
13/06/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
10/06/2016 |
6.04
|
1,900 | 5.51 | 6.21 | 5.51 | 200 | 100 | 0.0 | |
09/06/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/06/2016 |
6.12
|
3,100 | 5.77 | 6.12 | 5.69 | 100 | 0 | 0.0 | |
07/06/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/06/2016 |
6.30
|
1,400 | 5.69 | 6.30 | 5.69 | 200 | 0 | 0.0 | |
03/06/2016 |
6.30
|
2,100 | 5.86 | 6.30 | 5.86 | 100 | 0 | 0.0 | |
02/06/2016 |
6.39
|
1,700 | 5.95 | 6.47 | 5.95 | 1,000 | 0 | 0.0 | |
01/06/2016 |
6.56
|
200 | 5.51 | 6.56 | 5.51 | 0 | 0 | 0 | |
31/05/2016 |
6.12
|
3,000 | 6.21 | 6.21 | 5.25 | 1,000 | 300 | 0.0 | |
30/05/2016 |
5.69
|
7,700 | 6.30 | 6.30 | 5.69 | 0 | 900 | -0.0 | |
27/05/2016 |
6.30
|
700 | 6.12 | 6.30 | 6.12 | 100 | 0 | 0.0 | |
26/05/2016 |
6.04
|
9,500 | 5.77 | 6.12 | 5.77 | 100 | 2,000 | -0.0 | |
25/05/2016 |
6.39
|
500 | 5.77 | 6.39 | 5.77 | 200 | 0 | 0.0 | |
24/05/2016 |
6.39
|
300 | 5.77 | 6.39 | 5.77 | 200 | 0 | 0.0 | |
23/05/2016 |
6.39
|
400 | 5.69 | 6.39 | 5.69 | 100 | 0 | 0.0 | |
20/05/2016 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 300 | 0 | 0.0 | |
19/05/2016 |
6.12
|
2,200 | 5.60 | 6.12 | 5.60 | 100 | 0 | 0.0 | |
18/05/2016 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 100 | 0 | 0.0 | |
17/05/2016 |
5.77
|
300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
16/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/05/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
12/05/2016 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 100 | 0 | 0.0 | |
11/05/2016 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 100 | 0 | 0.0 | |
10/05/2016 |
5.86
|
4,800 | 5.60 | 5.86 | 5.60 | 100 | 1,600 | -0.0 | |
09/05/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/05/2016 |
6.04
|
1,100 | 5.69 | 6.04 | 5.69 | 100 | 100 | 0 | |
05/05/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
04/05/2016 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 100 | 100 | 0 | |
29/04/2016 |
5.95
|
1,300 | 6.30 | 6.30 | 5.51 | 300 | 200 | 0.0 | |
28/04/2016 |
5.86
|
6,100 | 5.86 | 6.91 | 5.86 | 1,500 | 900 | 0.0 | |
27/04/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/04/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
25/04/2016 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 | |
22/04/2016 |
6.04
|
400 | 6.39 | 6.56 | 5.51 | 300 | 100 | 0.0 | |
21/04/2016 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/04/2016 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
19/04/2016 |
6.65
|
3,100 | 6.30 | 6.65 | 6.30 | 100 | 2,200 | -0.0 | |
15/04/2016 |
6.91
|
2,400 | 6.47 | 6.91 | 6.47 | 300 | 0 | 0.0 | |
14/04/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
13/04/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
12/04/2016 |
7.17
|
300 | 6.56 | 7.17 | 6.56 | 300 | 0 | 0.0 | |
11/04/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/04/2016 |
7.00
|
1,300 | 6.91 | 7.26 | 6.12 | 1,100 | 100 | 0.0 | |
07/04/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/04/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
05/04/2016 |
6.74
|
500 | 5.95 | 6.74 | 5.77 | 300 | 0 | 0.0 | |
04/04/2016 |
6.39
|
500 | 5.51 | 6.39 | 5.51 | 100 | 0 | 0.0 | |
01/04/2016 |
5.95
|
200 | 6.47 | 6.47 | 5.95 | 100 | 100 | 0 | |
31/03/2016 |
5.95
|
700 | 7.00 | 7.00 | 5.95 | 100 | 600 | -0.0 | |
30/03/2016 |
6.56
|
1,400 | 7.44 | 7.44 | 6.30 | 200 | 1,000 | -0.0 | |
29/03/2016 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
28/03/2016 |
7.70
|
1,500 | 7.09 | 7.70 | 7.09 | 1,400 | 0 | 0.0 | |
25/03/2016 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
24/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
23/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
22/03/2016 |
8.66
|
800 | 8.14 | 8.66 | 8.14 | 700 | 0 | 0.0 | |
21/03/2016 |
9.01
|
300 | 8.31 | 9.01 | 8.31 | 200 | 0 | 0.0 | |
18/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
17/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
16/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
15/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
14/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/03/2016 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
10/03/2016: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
10/03/2016 |
9.19
|
200 | 8.75 | 9.19 | 8.75 | 200 | 0 | 0.0 | |
09/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
08/03/2016 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
07/03/2016 |
8.66
|
200 | 7.99 | 8.66 | 7.99 | 100 | 0 | 0.0 | |
04/03/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
03/03/2016 |
8.83
|
25 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
02/03/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
01/03/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
29/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
26/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
25/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
24/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
23/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
22/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
19/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
18/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
15/02/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |