| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
|
2 tháng
(2024-09-27) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
|
3 tháng
(2024-08-28) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
|
6 tháng
(2024-05-30) |
0 | 0% | 10 | 0 | 0 |
259.40
259.40
259.40
|
|
12 tháng
(2023-12-04) |
-28.80 | -9.99% | 120 | 0 | 0 |
259.40
288.20
259.40
|
|
24 tháng
(2022-12-07) |
172.40 | 198.16% | 29,720 | 0 | 0 |
83
288.20
259.40
|
|
36 tháng
(2021-12-13) |
211.40 | 440.42% | 362,133 | 0 | 0 |
48
288.20
259.40
|
|
60 tháng
(2019-12-23) |
254.76 | 5,494.90% | 1,679,659 | -27,200 | -0.2 |
4.10
288.20
259.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2016 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/07/2016 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 05/07/2016 |
8.55
|
100 | 8.48 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 04/07/2016 |
8.48
|
100 | 8.20 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 01/07/2016 |
8.20
|
5,200 | 8.55 | 8.55 | 8.20 | 0 | 0 | 0 | |
| 30/06/2016 |
8.55
|
100 | 8.41 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 29/06/2016 |
8.41
|
100 | 8.20 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 28/06/2016 |
8.20
|
100 | 7.99 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/06/2016 |
7.99
|
200 | 8.27 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 24/06/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 23/06/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 22/06/2016 |
8.27
|
5,100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 21/06/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/06/2016 |
8.27
|
5,800 | 8.68 | 8.68 | 8.27 | 0 | 0 | 0 | |
| 17/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 15/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 14/06/2016 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 13/06/2016 |
8.68
|
200 | 8.62 | 8.68 | 8.62 | 0 | 0 | 0 | |
| 10/06/2016 |
8.62
|
100 | 8.55 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/06/2016: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 09/06/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/06/2016 |
8.55
|
300 | 8.42 | 8.55 | 8.12 | 0 | 0 | 0 | |
| 07/06/2016 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 06/06/2016 |
8.42
|
13,055 | 8.30 | 8.61 | 8.30 | 1,100 | 0 | 0.0 | |
| 03/06/2016 |
8.30
|
5,900 | 8.12 | 8.61 | 8.12 | 300 | 0 | 0.0 | |
| 02/06/2016 |
8.12
|
7,100 | 8.91 | 8.91 | 8.12 | 0 | 0 | 0 | |
| 01/06/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 31/05/2016 |
8.91
|
100 | 8.12 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 30/05/2016 |
8.12
|
1,600 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 27/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/05/2016 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/05/2016 |
8.30
|
3,900 | 8.73 | 8.73 | 7.87 | 0 | 0 | 0 | |
| 20/05/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 19/05/2016 |
8.73
|
100 | 8.30 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 18/05/2016 |
8.30
|
500 | 8.61 | 8.61 | 8.30 | 0 | 0 | 0 | |
| 17/05/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/05/2016 |
8.61
|
2,100 | 8.24 | 8.61 | 8.12 | 0 | 0 | 0 | |
| 13/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 12/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/05/2016 |
8.24
|
3,500 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 | |
| 10/05/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/05/2016 |
8.30
|
300 | 9.16 | 9.16 | 8.30 | 0 | 0 | 0 | |
| 06/05/2016 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 05/05/2016 |
9.16
|
100 | 8.61 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 04/05/2016 |
8.61
|
100 | 7.87 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 29/04/2016 |
7.87
|
100 | 7.62 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 28/04/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/04/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/04/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/04/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/04/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/04/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/04/2016 |
7.62
|
100 | 7.19 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/04/2016 |
7.19
|
100 | 7.81 | 7.81 | 7.19 | 0 | 0 | 0 | |
| 15/04/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 14/04/2016 |
7.81
|
100 | 7.32 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 13/04/2016 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 12/04/2016 |
7.32
|
17,900 | 7.25 | 7.32 | 7.01 | 0 | 0 | 0 | |
| 11/04/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/04/2016 |
7.25
|
4,100 | 7.25 | 7.32 | 7.25 | 0 | 0 | 0 | |
| 07/04/2016 |
7.25
|
100 | 8.05 | 8.05 | 7.25 | 0 | 0 | 0 | |
| 06/04/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 05/04/2016 |
8.05
|
100 | 7.69 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 04/04/2016 |
7.69
|
17,000 | 7.07 | 7.69 | 7.38 | 0 | 0 | 0 | |
| 01/04/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 31/03/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 30/03/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 29/03/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 28/03/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 25/03/2016 |
7.07
|
100 | 7.01 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 24/03/2016 |
7.01
|
1,600 | 7.56 | 7.56 | 7.01 | 0 | 0 | 0 | |
| 23/03/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/03/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 21/03/2016 |
7.56
|
1,200 | 7.01 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 18/03/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 17/03/2016 |
7.01
|
2,100 | 7.07 | 7.13 | 7.01 | 0 | 0 | 0 | |
| 16/03/2016 |
7.07
|
1,200 | 7.62 | 7.62 | 7.07 | 0 | 0 | 0 | |
| 15/03/2016 |
7.62
|
700 | 7.38 | 7.75 | 7.38 | 0 | 0 | 0 | |
| 14/03/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 11/03/2016 |
7.38
|
600 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 10/03/2016 |
7.38
|
1,400 | 7.07 | 7.38 | 7.01 | 0 | 0 | 0 | |
| 09/03/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 08/03/2016 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 07/03/2016 |
7.07
|
300 | 7.01 | 7.07 | 6.39 | 0 | 100 | -0.0 | |
| 04/03/2016 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 03/03/2016 |
7.01
|
5,600 | 7.01 | 7.07 | 7.01 | 0 | 5,500 | -0.1 | |
| 02/03/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 01/03/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 29/02/2016 |
7.01
|
600 | 7.01 | 7.01 | 7.01 | 0 | 500 | -0.0 | |
| 26/02/2016 |
7.01
|
5,200 | 7.07 | 7.07 | 6.89 | 0 | 5,000 | -0.1 | |
| 25/02/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 24/02/2016 |
7.07
|
100 | 7.13 | 7.13 | 7.07 | 0 | 100 | -0.0 | |
| 23/02/2016 |
7.13
|
100 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 | |
| 22/02/2016 |
7.38
|
100 | 6.82 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 19/02/2016 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 18/02/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 17/02/2016 |
6.82
|
300 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 | |
| 16/02/2016 |
7.01
|
400 | 7.44 | 7.50 | 7.01 | 0 | 0 | 0 | |