Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
-0.13 | -0.32% | 721,200 | 0 | 0 |
40
42.67
42.10
|
2 tháng
(2025-05-15) |
2 | 5% | 966,400 | 0 | 0 |
39.67
42.67
42.10
|
3 tháng
(2025-04-15) |
1.22 | 2.99% | 1,199,300 | 0 | 0 |
39.34
42.67
42.10
|
6 tháng
(2025-01-15) |
0.04 | 0.09% | 2,011,413 | 0 | 0 |
39.21
52.85
42.10
|
12 tháng
(2024-07-19) |
16.09 | 62.11% | 2,658,664 | -500 | -0.0 |
25.41
52.85
42.10
|
24 tháng
(2023-07-25) |
11.25 | 36.60% | 3,658,184 | -500 | -0.0 |
24.80
52.85
42.10
|
36 tháng
(2022-08-01) |
23.36 | 125.37% | 4,223,373 | -83,820 | -7.6 |
17.84
52.85
42.10
|
60 tháng
(2020-08-10) |
34.63 | 470.03% | 4,873,233 | -27,120 | -4.1 |
7.26
52.85
42.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
20/09/2016 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
19/09/2016 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
16/09/2016 |
2.03
|
200 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 | |
15/09/2016 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
14/09/2016 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
13/09/2016 |
2.18
|
100 | 2.04 | 2.18 | 2.18 | 0 | 0 | 0 | |
12/09/2016 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
09/09/2016 |
2.04
|
0 | 2.02 | 2.04 | 2.04 | 0 | 0 | 0 | |
08/09/2016 |
2.02
|
3,000 | 2.10 | 2.10 | 2.02 | 0 | 0 | 0 | |
07/09/2016 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
06/09/2016 |
2.10
|
4,200 | 2.22 | 2.22 | 2.08 | 0 | 0 | 0 | |
05/09/2016 |
2.22
|
100 | 2.10 | 2.22 | 2.22 | 0 | 0 | 0 | |
01/09/2016 |
2.10
|
200 | 2.17 | 2.17 | 2.10 | 0 | 0 | 0 | |
31/08/2016 |
2.17
|
12,100 | 2.22 | 2.22 | 2.10 | 0 | 0 | 0 | |
30/08/2016 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
29/08/2016 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
26/08/2016 |
2.22
|
600 | 2.15 | 2.22 | 2.22 | 0 | 0 | 0 | |
25/08/2016 |
2.15
|
1,700 | 2.15 | 2.25 | 2.15 | 0 | 0 | 0 | |
24/08/2016 |
2.15
|
1,400 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
23/08/2016 |
2.15
|
1,000 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
22/08/2016 |
2.15
|
1,400 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
19/08/2016 |
2.15
|
200 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
18/08/2016 |
2.15
|
1,700 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 | |
17/08/2016 |
2.19
|
200 | 2.15 | 2.19 | 2.16 | 0 | 0 | 0 | |
16/08/2016 |
2.15
|
1,300 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
15/08/2016 |
2.15
|
3,900 | 2.15 | 2.19 | 2.15 | 0 | 0 | 0 | |
12/08/2016 |
2.15
|
2,800 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
11/08/2016 |
2.25
|
4,400 | 2.19 | 2.25 | 2.10 | 0 | 0 | 0 | |
10/08/2016 |
2.19
|
2,200 | 2.15 | 2.44 | 2.19 | 0 | 0 | 0 | |
09/08/2016 |
2.15
|
5,700 | 2.25 | 2.25 | 2.15 | 0 | 0 | 0 | |
08/08/2016 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
05/08/2016 |
2.25
|
100 | 2.19 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/08/2016 |
2.19
|
3,300 | 2.50 | 2.50 | 2.19 | 0 | 0 | 0 | |
03/08/2016 |
2.50
|
400 | 2.23 | 2.50 | 2.50 | 0 | 0 | 0 | |
02/08/2016 |
2.23
|
3,500 | 2.48 | 2.48 | 2.19 | 0 | 0 | 0 | |
01/08/2016 |
2.48
|
2,400 | 2.17 | 2.48 | 2.17 | 0 | 0 | 0 | |
29/07/2016 |
2.17
|
0 | 2.16 | 2.17 | 2.17 | 0 | 0 | 0 | |
28/07/2016 |
2.16
|
1,000 | 2.43 | 2.43 | 2.16 | 0 | 0 | 0 | |
27/07/2016 |
2.43
|
0 | 2.25 | 2.43 | 2.43 | 0 | 0 | 0 | |
26/07/2016 |
2.25
|
1,000 | 2.40 | 2.61 | 2.23 | 0 | 0 | 0 | |
25/07/2016 |
2.40
|
2,900 | 2.19 | 2.40 | 2.11 | 0 | 0 | 0 | |
22/07/2016 |
2.19
|
2,300 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 | |
21/07/2016 |
2.23
|
100 | 2.48 | 2.48 | 2.23 | 0 | 0 | 0 | |
20/07/2016 |
2.48
|
800 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
19/07/2016 |
2.48
|
100 | 2.22 | 2.48 | 2.48 | 0 | 0 | 0 | |
18/07/2016 |
2.22
|
0 | 2.27 | 2.22 | 2.22 | 0 | 0 | 0 | |
15/07/2016 |
2.27
|
500 | 2.17 | 2.27 | 2.19 | 0 | 0 | 0 | |
14/07/2016 |
2.17
|
8,800 | 2.40 | 2.40 | 2.17 | 0 | 0 | 0 | |
13/07/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/07/2016 |
2.40
|
100 | 2.09 | 2.40 | 2.40 | 0 | 0 | 0 | |
12/07/2016 |
2.09
|
1,500 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
11/07/2016 |
2.09
|
300 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
08/07/2016 |
2.09
|
1,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 | |
07/07/2016 |
2.09
|
3,500 | 2.01 | 2.13 | 2.05 | 0 | 0 | 0 | |
06/07/2016 |
2.01
|
400 | 2.09 | 2.09 | 2.01 | 0 | 0 | 0 | |
05/07/2016 |
2.09
|
6,600 | 2.05 | 2.40 | 2.09 | 0 | 0 | 0 | |
04/07/2016 |
2.05
|
200 | 2.06 | 2.25 | 2.05 | 0 | 0 | 0 | |
01/07/2016 |
2.06
|
6,900 | 1.95 | 2.06 | 1.85 | 0 | 0 | 0 | |
30/06/2016 |
1.95
|
5,300 | 1.95 | 1.97 | 1.95 | 0 | 0 | 0 | |
29/06/2016 |
1.95
|
3,400 | 2.05 | 2.05 | 1.83 | 0 | 0 | 0 | |
28/06/2016 |
2.05
|
100 | 1.88 | 2.05 | 2.05 | 0 | 0 | 0 | |
27/06/2016 |
1.88
|
0 | 1.93 | 1.88 | 1.88 | 0 | 0 | 0 | |
24/06/2016 |
1.93
|
2,200 | 2.09 | 2.09 | 1.85 | 0 | 0 | 0 | |
23/06/2016 |
2.09
|
6,000 | 2.40 | 2.74 | 2.08 | 0 | 0 | 0 | |
22/06/2016 |
2.40
|
100 | 2.01 | 2.40 | 2.40 | 0 | 0 | 0 | |
21/06/2016 |
2.01
|
300 | 2.05 | 2.28 | 2.01 | 0 | 0 | 0 | |
20/06/2016 |
2.05
|
8,250 | 1.91 | 2.05 | 1.88 | 0 | 0 | 0 | |
17/06/2016 |
1.91
|
500 | 1.89 | 1.91 | 1.80 | 0 | 0 | 0 | |
16/06/2016 |
1.89
|
1,000 | 1.85 | 1.89 | 1.85 | 0 | 0 | 0 | |
15/06/2016 |
1.85
|
900 | 1.69 | 1.89 | 1.85 | 0 | 0 | 0 | |
14/06/2016 |
1.69
|
1,500 | 1.96 | 1.96 | 1.69 | 0 | 0 | 0 | |
13/06/2016 |
1.96
|
5,500 | 2.01 | 2.01 | 1.81 | 0 | 0 | 0 | |
10/06/2016 |
2.01
|
1,500 | 1.93 | 2.01 | 1.97 | 0 | 0 | 0 | |
09/06/2016 |
1.93
|
3,100 | 1.88 | 2.09 | 1.64 | 0 | 0 | 0 | |
08/06/2016 |
1.88
|
800 | 1.84 | 1.97 | 1.88 | 0 | 0 | 0 | |
07/06/2016 |
1.84
|
700 | 2.01 | 2.09 | 1.84 | 0 | 0 | 0 | |
06/06/2016 |
2.01
|
100 | 1.93 | 2.01 | 2.01 | 0 | 0 | 0 | |
03/06/2016 |
1.93
|
10,100 | 1.93 | 1.93 | 1.81 | 0 | 0 | 0 | |
02/06/2016 |
1.93
|
1,700 | 1.97 | 1.97 | 1.73 | 0 | 0 | 0 | |
01/06/2016 |
1.97
|
500 | 1.85 | 1.97 | 1.97 | 0 | 0 | 0 | |
31/05/2016 |
1.85
|
2,100 | 1.69 | 1.85 | 1.85 | 0 | 0 | 0 | |
30/05/2016 |
1.69
|
1,400 | 1.78 | 1.78 | 1.61 | 0 | 0 | 0 | |
27/05/2016 |
1.78
|
200 | 2.01 | 2.01 | 1.78 | 0 | 0 | 0 | |
26/05/2016 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
25/05/2016 |
2.01
|
100 | 1.87 | 2.01 | 2.01 | 0 | 0 | 0 | |
24/05/2016 |
1.87
|
1,000 | 2.15 | 2.15 | 1.87 | 0 | 0 | 0 | |
23/05/2016 |
2.15
|
100 | 1.89 | 2.15 | 2.15 | 0 | 0 | 0 | |
20/05/2016 |
1.89
|
0 | 2.01 | 1.89 | 1.89 | 0 | 0 | 0 | |
19/05/2016 |
2.01
|
7,050 | 1.77 | 2.04 | 1.85 | 0 | 0 | 0 | |
18/05/2016 |
1.77
|
4,700 | 1.91 | 1.91 | 1.77 | 0 | 0 | 0 | |
17/05/2016 |
1.91
|
4,100 | 1.66 | 1.91 | 1.42 | 0 | 0 | 0 | |
16/05/2016 |
1.66
|
500 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
13/05/2016 |
1.69
|
2,400 | 1.65 | 1.77 | 1.40 | 0 | 0 | 0 | |
12/05/2016 |
1.65
|
6,900 | 1.50 | 1.65 | 1.50 | 0 | 0 | 0 | |
11/05/2016 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
10/05/2016 |
1.50
|
7,030 | 1.49 | 1.50 | 1.50 | 0 | 0 | 0 | |
09/05/2016 |
1.49
|
12,100 | 1.30 | 1.49 | 1.49 | 0 | 0 | 0 | |
06/05/2016 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
05/05/2016 |
1.30
|
1,130 | 1.13 | 1.30 | 1.29 | 0 | 0 | 0 | |
04/05/2016 |
1.13
|
100 | 1.32 | 1.32 | 1.13 | 0 | 0 | 0 |