| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.20 | 1.07% | 3,200 | 0 | 0 |
18.50
19
18.90
|
|
2 tháng
(2024-09-16) |
2.80 | 17.39% | 5,900 | 0 | 0 |
16.10
19
18.90
|
|
3 tháng
(2024-08-16) |
-1.10 | -5.50% | 13,500 | -300 | -0.0 |
16.10
20
18.90
|
|
6 tháng
(2024-05-20) |
4.89 | 34.92% | 37,100 | 0 | 0.0 |
14.01
26.83
18.90
|
|
12 tháng
(2023-11-20) |
4.43 | 30.65% | 60,488 | 0 | 0.0 |
11.17
26.83
18.90
|
|
24 tháng
(2022-11-25) |
3.09 | 19.57% | 177,002 | 0 | 0.0 |
7.44
26.83
18.90
|
|
36 tháng
(2021-11-30) |
4.55 | 31.70% | 204,786 | 0 | 0.0 |
7.44
26.83
18.90
|
|
60 tháng
(2019-12-11) |
10.47 | 124.13% | 261,505 | 100 | 0.0 |
6.12
26.83
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/06/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 27/06/2016 |
8.87
|
300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 24/06/2016 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 23/06/2016 |
10.42
|
400 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 22/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 21/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 20/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 17/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 16/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 15/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 14/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 13/06/2016 |
10.03
|
1,800 | 10.22 | 10.22 | 10.03 | 0 | 0 | 0 | |
| 10/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 09/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 08/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 07/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 06/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 03/06/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 02/06/2016 |
10.03
|
800 | 10.07 | 10.07 | 10.03 | 0 | 0 | 0 | |
| 01/06/2016 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 31/05/2016 |
9.84
|
800 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 30/05/2016 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 27/05/2016 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 26/05/2016 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 25/05/2016 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 24/05/2016 |
11.46
|
1,100 | 11.19 | 11.46 | 11.19 | 0 | 0 | 0 | |
| 23/05/2016 |
9.99
|
2,900 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 20/05/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 19/05/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 18/05/2016 |
8.72
|
4,100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 17/05/2016 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/05/2016 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 13/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 12/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 11/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 10/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 09/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 06/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 05/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 04/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 29/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 28/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 27/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 26/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 25/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 22/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 21/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 20/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 19/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 15/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 14/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 13/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 12/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 11/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 08/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 07/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 06/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 05/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 04/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 01/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 31/03/2016 |
4.74
|
1,500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 30/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 29/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 28/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 25/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 24/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 23/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 22/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 21/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 18/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 17/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 16/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 15/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 14/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 11/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 10/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 09/03/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 08/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 07/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 04/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 03/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 02/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 01/03/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 29/02/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 26/02/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 25/02/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 24/02/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 23/02/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 22/02/2016: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 22/02/2016 |
5.98
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 19/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 18/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 17/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 16/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 15/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 05/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 04/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 03/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 02/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 01/02/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 29/01/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |