| 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) |
-2.50 | -10.50% | 49,646 | 0 | 0 |
18.40
25.50
21.30
|
|
2 tháng
(2024-09-23) |
2.10 | 10.94% | 82,387 | 0 | 0 |
17.70
25.50
21.30
|
|
3 tháng
(2024-08-26) |
-2 | -8.58% | 84,958 | 0 | 0 |
17.70
25.50
21.30
|
|
6 tháng
(2024-05-27) |
-3.36 | -13.61% | 118,854 | -100 | -0.0 |
17.70
25.70
21.30
|
|
12 tháng
(2023-11-28) |
-6.83 | -24.28% | 2,761,389 | 800 | 0.0 |
17.70
35.74
21.30
|
|
24 tháng
(2022-12-05) |
10.44 | 96.10% | 7,385,858 | 500 | 0.0 |
10.86
35.74
21.30
|
|
36 tháng
(2021-12-08) |
8.68 | 68.79% | 7,868,663 | 791 | 0.0 |
7.52
35.74
21.30
|
|
60 tháng
(2019-12-19) |
14.44 | 210.62% | 8,899,938 | -76,400 | -0.5 |
3.58
35.74
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 01/07/2016 |
8.18
|
1,500 | 7.77 | 8.18 | 7.97 | 0 | 0 | 0 | |
| 30/06/2016 |
7.77
|
2,600 | 7.90 | 7.90 | 7.77 | 2,400 | 0 | 0.0 | |
| 29/06/2016 |
7.90
|
1,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/06/2016 |
7.90
|
2,000 | 7.77 | 7.90 | 7.83 | 1,500 | 0 | 0.0 | |
| 27/06/2016 |
7.77
|
2,200 | 7.77 | 8.16 | 7.77 | 2,000 | 0 | 0.0 | |
| 24/06/2016 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/06/2016 |
7.77
|
5,700 | 8.35 | 8.35 | 7.77 | 2,000 | 0 | 0.0 | |
| 22/06/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/06/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/06/2016 |
8.35
|
100 | 8.16 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 14/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 13/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/06/2016 |
8.16
|
300 | 9.06 | 9.06 | 8.16 | 0 | 0 | 0 | |
| 08/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 07/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 06/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 03/06/2016 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 02/06/2016 |
9.06
|
1,100 | 8.28 | 9.06 | 7.77 | 0 | 0 | 0 | |
| 01/06/2016 |
8.28
|
400 | 8.93 | 9.71 | 8.28 | 0 | 0 | 0 | |
| 31/05/2016 |
8.93
|
100 | 8.16 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 30/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 27/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/05/2016 |
8.16
|
1,000 | 9.00 | 9.00 | 8.16 | 0 | 0 | 0 | |
| 25/05/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/05/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/05/2016 |
9.00
|
100 | 8.22 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 20/05/2016 |
8.22
|
1,500 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
| 19/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/05/2016 |
8.28
|
1,000 | 8.74 | 8.74 | 8.28 | 1,000 | 0 | 0.0 | |
| 13/05/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 12/05/2016 |
8.74
|
100 | 9.51 | 9.51 | 8.74 | 100 | 0 | 0.0 | |
| 11/05/2016 |
9.51
|
100 | 8.67 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 10/05/2016 |
8.67
|
400 | 8.22 | 8.67 | 8.28 | 300 | 0 | 0.0 | |
| 09/05/2016 |
8.22
|
13,450 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
| 06/05/2016 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 05/05/2016 |
8.28
|
2,600 | 8.28 | 9.06 | 8.28 | 0 | 0 | 0 | |
| 04/05/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 29/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 28/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 27/04/2016 |
8.28
|
1,000 | 8.41 | 8.41 | 8.28 | 1,000 | 0 | 0.0 | |
| 26/04/2016 |
8.41
|
100 | 8.28 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 25/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 22/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 21/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 20/04/2016 |
8.28
|
2,300 | 8.54 | 9.00 | 8.28 | 0 | 0 | 0 | |
| 19/04/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 15/04/2016 |
8.54
|
1,000 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 | |
| 14/04/2016 |
8.67
|
100 | 8.54 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 13/04/2016 |
8.54
|
2,200 | 8.67 | 8.67 | 8.54 | 200 | 0 | 0.0 | |
| 12/04/2016 |
8.67
|
100 | 8.54 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 11/04/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 08/04/2016 |
8.54
|
4,300 | 8.41 | 9.19 | 8.48 | 0 | 0 | 0 | |
| 07/04/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 06/04/2016 |
8.41
|
1,200 | 8.67 | 9.06 | 8.41 | 1,000 | 0 | 0.0 | |
| 05/04/2016 |
8.67
|
100 | 8.28 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 04/04/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 01/04/2016 |
8.28
|
100 | 8.67 | 8.67 | 8.28 | 100 | 0 | 0.0 | |
| 31/03/2016 |
8.67
|
100 | 8.41 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 30/03/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 29/03/2016 |
8.41
|
4,100 | 7.90 | 8.67 | 8.41 | 4,000 | 0 | 0.1 | |
| 28/03/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/03/2016 |
7.90
|
5,400 | 8.09 | 8.41 | 7.90 | 200 | 0 | 0.0 | |
| 24/03/2016 |
8.09
|
10,800 | 8.54 | 8.54 | 7.90 | 800 | 0 | 0.0 | |
| 23/03/2016 |
8.54
|
1,000 | 7.77 | 8.54 | 7.77 | 700 | 0 | 0.0 | |
| 22/03/2016 |
7.77
|
500 | 8.09 | 8.09 | 7.77 | 0 | 0 | 0 | |
| 21/03/2016 |
8.09
|
400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/03/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/03/2016 |
8.09
|
19,200 | 7.83 | 8.61 | 8.09 | 0 | 0 | 0 | |
| 16/03/2016 |
7.83
|
100 | 8.61 | 8.61 | 7.83 | 0 | 0 | 0 | |
| 15/03/2016 |
8.61
|
3,200 | 8.54 | 8.61 | 7.77 | 0 | 0 | 0 | |
| 14/03/2016 |
8.54
|
300 | 7.77 | 8.54 | 8.48 | 0 | 0 | 0 | |
| 11/03/2016 |
7.77
|
7,100 | 7.83 | 8.54 | 7.70 | 0 | 0 | 0 | |
| 10/03/2016 |
7.83
|
2,100 | 7.77 | 8.54 | 7.83 | 0 | 0 | 0 | |
| 09/03/2016 |
7.77
|
200 | 7.77 | 8.54 | 7.77 | 0 | 0 | 0 | |
| 08/03/2016 |
7.77
|
9,400 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 | |
| 07/03/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 04/03/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 03/03/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/03/2016 |
7.77
|
14,000 | 7.70 | 7.77 | 7.44 | 0 | 0 | 0 | |
| 01/03/2016 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/02/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/02/2016 |
7.70
|
7,100 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
| 25/02/2016 |
7.70
|
2,000 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/02/2016 |
7.64
|
3,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 23/02/2016 |
7.64
|
5,600 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 | |
| 22/02/2016 |
7.77
|
5,100 | 7.64 | 7.77 | 7.44 | 0 | 0 | 0 | |
| 19/02/2016 |
7.64
|
3,000 | 8.16 | 8.16 | 7.64 | 0 | 0 | 0 | |
| 18/02/2016 |
8.16
|
100 | 7.44 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 17/02/2016 |
7.44
|
5,000 | 7.90 | 7.90 | 7.44 | 0 | 0 | 0 | |
| 16/02/2016 |
7.90
|
2,000 | 8.67 | 8.67 | 7.90 | 0 | 0 | 0 | |
| 15/02/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 05/02/2016 |
8.67
|
3,700 | 7.90 | 8.67 | 8.03 | 0 | 0 | 0 | |