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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
7.38
|
100 | 7.12 | 7.38 | 7.38 | 0 | 0 | 0 | |
28/04/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
27/04/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
26/04/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/04/2016 |
7.12
|
100 | 7.77 | 7.77 | 7.12 | 0 | 0 | 0 | |
22/04/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/04/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
20/04/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
19/04/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
15/04/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
14/04/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
13/04/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
12/04/2016 |
7.77
|
100 | 7.12 | 7.77 | 7.77 | 0 | 0 | 0 | |
11/04/2016 |
7.12
|
3,100 | 7.55 | 7.55 | 6.99 | 0 | 0 | 0 | |
08/04/2016 |
7.55
|
100 | 7.17 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/04/2016 |
7.17
|
3,200 | 6.52 | 7.17 | 6.60 | 0 | 0 | 0 | |
06/04/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/04/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/04/2016 |
6.52
|
1,078 | 7.21 | 7.21 | 6.52 | 0 | 0 | 0 | |
01/04/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
31/03/2016 |
7.21
|
2,000 | 7.12 | 7.21 | 7.12 | 0 | 0 | 0 | |
30/03/2016 |
7.12
|
3,700 | 6.69 | 7.12 | 6.91 | 0 | 0 | 0 | |
29/03/2016 |
6.69
|
7,800 | 7.17 | 7.17 | 6.47 | 0 | 0 | 0 | |
28/03/2016 |
7.17
|
800 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
25/03/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
24/03/2016 |
7.17
|
6,700 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 | |
23/03/2016 |
7.21
|
2,100 | 6.99 | 7.21 | 7.04 | 0 | 0 | 0 | |
22/03/2016 |
6.99
|
4,800 | 6.65 | 6.99 | 6.04 | 0 | 0 | 0 | |
21/03/2016 |
6.65
|
8,500 | 6.47 | 7.04 | 6.65 | 0 | 0 | 0 | |
18/03/2016 |
6.47
|
2,600 | 6.22 | 6.60 | 6.47 | 0 | 0 | 0 | |
17/03/2016 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
16/03/2016 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
15/03/2016 |
6.22
|
2,100 | 6.91 | 6.91 | 6.22 | 0 | 0 | 0 | |
14/03/2016 |
6.91
|
5,500 | 7.04 | 7.04 | 6.91 | 0 | 0 | 0 | |
11/03/2016 |
7.04
|
2,800 | 7.21 | 7.21 | 6.56 | 0 | 0 | 0 | |
10/03/2016 |
7.21
|
13,300 | 7.25 | 7.25 | 6.56 | 0 | 0 | 0 | |
09/03/2016 |
7.25
|
1,600 | 7.21 | 7.25 | 7.21 | 0 | 0 | 0 | |
08/03/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/03/2016 |
7.21
|
800 | 7.77 | 8.55 | 7.21 | 0 | 0 | 0 | |
04/03/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
03/03/2016 |
7.77
|
100 | 7.12 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/03/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/03/2016 |
7.12
|
100 | 6.56 | 7.12 | 7.12 | 0 | 0 | 0 | |
29/02/2016 |
6.56
|
100 | 6.00 | 6.56 | 6.56 | 0 | 0 | 0 | |
26/02/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
25/02/2016 |
6.00
|
700 | 6.60 | 6.65 | 6.00 | 0 | 0 | 0 | |
24/02/2016 |
6.60
|
3,200 | 7.34 | 7.34 | 6.60 | 0 | 0 | 0 | |
23/02/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/02/2016 |
7.34
|
100 | 7.04 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/02/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
19/02/2016 |
7.04
|
5,500 | 6.60 | 7.25 | 6.65 | 0 | 0 | 0 | |
18/02/2016 |
6.60
|
15,300 | 6.72 | 6.80 | 6.60 | 0 | 0 | 0 | |
17/02/2016 |
6.72
|
1,445 | 6.68 | 6.72 | 6.68 | 0 | 0 | 0 | |
16/02/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
15/02/2016 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/02/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
04/02/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
03/02/2016 |
6.68
|
100 | 6.25 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
01/02/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/01/2016 |
6.25
|
2,000 | 6.72 | 6.72 | 6.25 | 0 | 0 | 0 | |
28/01/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
27/01/2016 |
6.72
|
1,700 | 6.25 | 6.72 | 6.14 | 0 | 0 | 0 | |
26/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/01/2016 |
6.25
|
500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
22/01/2016 |
6.25
|
11,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
20/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
19/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/01/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/01/2016 |
6.25
|
1,400 | 6.64 | 6.64 | 6.25 | 0 | 0 | 0 | |
13/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
08/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
07/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
06/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
04/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
31/12/2015 |
6.64
|
200 | 6.25 | 6.64 | 6.64 | 0 | 0 | 0 | |
30/12/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/12/2015 |
6.25
|
8,200 | 6.64 | 6.64 | 5.98 | 0 | 0 | 0 | |
28/12/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/12/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/12/2015 |
6.64
|
100 | 6.49 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/12/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/12/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
21/12/2015 |
6.49
|
3,100 | 6.45 | 6.57 | 6.49 | 0 | 0 | 0 | |
18/12/2015 |
6.45
|
1,200 | 6.57 | 6.64 | 6.45 | 0 | 0 | 0 | |
17/12/2015 |
6.57
|
1,200 | 6.29 | 6.57 | 6.53 | 0 | 0 | 0 | |
16/12/2015 |
6.29
|
500 | 6.25 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/12/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/12/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/12/2015 |
6.25
|
200 | 6.64 | 6.64 | 6.06 | 0 | 0 | 0 | |
10/12/2015 |
6.64
|
100 | 6.10 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/12/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
08/12/2015 |
6.10
|
2,000 | 5.55 | 6.10 | 6.10 | 0 | 0 | 0 | |
07/12/2015 |
5.55
|
32,800 | 6.06 | 6.41 | 5.55 | 0 | 0 | 0 | |
04/12/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
03/12/2015 |
6.06
|
4,500 | 5.78 | 6.06 | 5.82 | 0 | 0 | 0 |