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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
28/04/2016 |
9.41
|
32 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
27/04/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
26/04/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
25/04/2016 |
9.41
|
250 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
22/04/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
21/04/2016 |
9.41
|
100 | 10.44 | 10.44 | 9.41 | 0 | 0 | 0 | |
20/04/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
19/04/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
15/04/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
14/04/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
13/04/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
12/04/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
11/04/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
08/04/2016 |
10.44
|
2,100 | 9.52 | 10.44 | 10.15 | 0 | 0 | 0 | |
07/04/2016 |
9.52
|
1,000 | 10.55 | 10.55 | 9.52 | 0 | 0 | 0 | |
06/04/2016 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
05/04/2016 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
04/04/2016 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
01/04/2016 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
31/03/2016 |
10.55
|
1,800 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
30/03/2016 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
29/03/2016 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
28/03/2016 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
25/03/2016 |
10.55
|
100 | 9.59 | 10.55 | 10.55 | 0 | 0 | 0 | |
24/03/2016 |
9.59
|
300 | 8.97 | 9.59 | 9.59 | 0 | 0 | 0 | |
23/03/2016 |
8.97
|
100 | 9.78 | 9.78 | 8.97 | 0 | 0 | 0 | |
22/03/2016 |
9.78
|
100 | 10.85 | 10.85 | 9.78 | 0 | 0 | 0 | |
21/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
18/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
17/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
16/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
15/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
14/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
11/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
10/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
09/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
08/03/2016 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/03/2016 |
10.85
|
1,200 | 9.89 | 10.85 | 9.56 | 0 | 1,000 | -0.0 | |
04/03/2016 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
03/03/2016 |
9.89
|
100 | 9.00 | 9.89 | 9.89 | 0 | 0 | 0 | |
02/03/2016 |
9.00
|
200 | 10.00 | 10.00 | 9.00 | 0 | 0 | 0 | |
01/03/2016 |
10.00
|
1,200 | 11.11 | 11.11 | 10.00 | 0 | 0 | 0 | |
29/02/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
26/02/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
25/02/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
24/02/2016 |
11.11
|
300 | 10.15 | 11.11 | 11.11 | 0 | 0 | 0 | |
23/02/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
22/02/2016 |
10.15
|
100 | 9.22 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/02/2016 |
9.22
|
200 | 10.15 | 10.15 | 9.19 | 0 | 0 | 0 | |
18/02/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
17/02/2016 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
16/02/2016 |
10.15
|
556 | 9.22 | 10.15 | 8.30 | 0 | 0 | 0 | |
15/02/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
05/02/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/02/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
03/02/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
02/02/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
01/02/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
29/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
28/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
27/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
26/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
25/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
22/01/2016 |
9.22
|
900 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
21/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
20/01/2016 |
9.22
|
6,700 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
19/01/2016 |
9.22
|
12,700 | 8.49 | 9.22 | 8.49 | 0 | 0 | 0 | |
18/01/2016 |
8.49
|
2,800 | 9.22 | 9.22 | 8.49 | 0 | 0 | 0 | |
15/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
14/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
13/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
12/01/2016 |
9.22
|
500 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
08/01/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
07/01/2016 |
9.22
|
1,800 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
06/01/2016 |
9.22
|
5,300 | 8.52 | 9.22 | 8.85 | 0 | 0 | 0 | |
05/01/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
04/01/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
31/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
30/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
29/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
28/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
25/12/2015 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
24/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
23/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
22/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
21/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
18/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
17/12/2015 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
16/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
15/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
14/12/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/12/2015 |
8.52
|
1,544 | 8.49 | 8.56 | 8.52 | 0 | 0 | 0 | |
10/12/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
09/12/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
08/12/2015 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
07/12/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
04/12/2015 |
8.49
|
3,900 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
03/12/2015 |
8.49
|
1,600 | 8.84 | 8.84 | 8.49 | 0 | 0 | 0 |