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 | 0% | 1,700 | 100 | 0.0 |
11.60
13.40
13
|
2 tháng
(2024-09-16) |
0.40 | 3.17% | 2,700 | -100 | -0.0 |
11.60
13.40
13
|
3 tháng
(2024-08-16) |
-0.80 | -5.80% | 13,400 | -300 | -0.0 |
11.60
13.80
13
|
6 tháng
(2024-05-20) |
0 | 0% | 23,100 | -1,200 | -0.0 |
11.60
13.90
13
|
12 tháng
(2023-11-20) |
-0.70 | -5.08% | 46,417 | -2,900 | -0.0 |
11.60
15.27
13
|
24 tháng
(2022-11-25) |
-0.91 | -6.57% | 131,805 | -4,700 | -0.1 |
11.60
18.35
13
|
36 tháng
(2021-11-30) |
-1.49 | -10.29% | 209,881 | -5,000 | -0.1 |
10.44
24.12
13
|
60 tháng
(2019-12-11) |
3.74 | 40.44% | 331,014 | 5,118 | 0.1 |
7.35
24.12
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2016 |
7.94
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
27/06/2016 |
7.94
|
200 | 6.96 | 7.94 | 6.96 | 0 | 100 | -0.0 | |
24/06/2016 |
8.14
|
200 | 6.76 | 8.14 | 6.76 | 0 | 100 | -0.0 | |
23/06/2016 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 100 | -0.0 | |
22/06/2016 |
9.32
|
200 | 7.30 | 9.32 | 7.30 | 0 | 100 | -0.0 | |
21/06/2016 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | -0.0 | |
20/06/2016 |
10.01
|
1,300 | 7.50 | 10.01 | 7.50 | 0 | 100 | -0.0 | |
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/4 (Volume + 80%, Ratio=0.80) | |||||||||
17/06/2016 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
16/06/2016 |
8.36
|
500 | 8.15 | 9.53 | 8.15 | 0 | 100 | -0.0 | |
15/06/2016 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
14/06/2016 |
8.38
|
1,100 | 9.69 | 9.69 | 8.38 | 0 | 0 | 0 | |
13/06/2016 |
9.82
|
3,100 | 9.84 | 9.84 | 9.82 | 0 | 0 | 0 | |
10/06/2016 |
8.60
|
2,400 | 8.57 | 8.60 | 8.57 | 0 | 0 | 0 | |
09/06/2016 |
7.48
|
900 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
08/06/2016 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
07/06/2016 |
5.94
|
200 | 5.41 | 5.94 | 5.41 | 0 | 0 | 0 | |
06/06/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
03/06/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
02/06/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
01/06/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
31/05/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
30/05/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
27/05/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
26/05/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
25/05/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
24/05/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
23/05/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
20/05/2016 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/05/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/05/2016 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 100 | -0.0 | |
17/05/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
16/05/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
13/05/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
12/05/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
11/05/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
10/05/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
09/05/2016 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
06/05/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
05/05/2016 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 100 | -0.0 | |
04/05/2016 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
29/04/2016 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 100 | -0.0 | |
28/04/2016 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/04/2016 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 100 | -0.0 | |
26/04/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
25/04/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
22/04/2016 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/04/2016 |
4.88
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
20/04/2016 |
4.88
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
19/04/2016 |
4.88
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
15/04/2016 |
4.88
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/04/2016 |
4.88
|
900 | 4.78 | 4.88 | 4.78 | 0 | 0 | 0 | |
13/04/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
12/04/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
11/04/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
08/04/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
07/04/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
06/04/2016 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
05/04/2016 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 100 | -0.0 | |
04/04/2016 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
01/04/2016 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
31/03/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
30/03/2016 |
4.30
|
1,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
29/03/2016 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
28/03/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
25/03/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
24/03/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
23/03/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
22/03/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
21/03/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
18/03/2016 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/03/2016 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
16/03/2016 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
15/03/2016 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
14/03/2016 |
3.95
|
800 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
11/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
04/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
02/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/03/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
29/02/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
26/02/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
25/02/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
24/02/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
23/02/2016 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
22/02/2016 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 100 | -0.0 | |
19/02/2016 |
4.03
|
500 | 3.08 | 4.03 | 3.08 | 0 | 100 | -0.0 | |
18/02/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
17/02/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
16/02/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
15/02/2016 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
05/02/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
04/02/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/02/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
02/02/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 28,800 | 28,800 | 0 | |
01/02/2016 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
29/01/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |