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) |
1.05 | 5.92% | 41,500 | -6,510 | -0.1 |
17.75
19.35
18.80
|
2 tháng
(2024-09-26) |
0.55 | 3.01% | 75,600 | 5,090 | 0.1 |
17.65
19.40
18.80
|
3 tháng
(2024-08-27) |
1.15 | 6.52% | 97,100 | 7,590 | 0.1 |
17.55
19.40
18.80
|
6 tháng
(2024-05-29) |
1.80 | 10.59% | 273,000 | -1,910 | -0.0 |
16.70
19.40
18.80
|
12 tháng
(2023-12-01) |
5.73 | 43.81% | 644,600 | -15,210 | -0.3 |
13.07
19.40
18.80
|
24 tháng
(2022-12-06) |
2.43 | 14.83% | 1,124,500 | -1,610 | 0.6 |
11.33
19.40
18.80
|
36 tháng
(2021-12-13) |
-0.34 | -1.75% | 1,672,200 | 13,720 | 1.2 |
11.33
20.36
18.80
|
60 tháng
(2019-12-23) |
10.87 | 137.05% | 2,806,170 | -198,060 | -3.1 |
7.68
24.79
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2016 |
4.19
|
110 | 4.40 | 4.67 | 4.19 | 0 | 0 | 0 | |
02/02/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
01/02/2016 |
4.40
|
110 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 | |
29/01/2016 |
4.51
|
50 | 4.83 | 4.83 | 4.51 | 0 | 0 | 0 | |
28/01/2016 |
4.83
|
2,010 | 4.72 | 4.83 | 4.72 | 0 | 0 | 0 | |
27/01/2016 |
4.72
|
26,520 | 5.04 | 5.25 | 4.72 | 0 | 0 | 0 | |
26/01/2016 |
5.04
|
50 | 4.72 | 5.04 | 4.40 | 0 | 0 | 0 | |
25/01/2016 |
4.72
|
70 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 | |
22/01/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
21/01/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
20/01/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
19/01/2016 |
5.04
|
110 | 4.72 | 5.04 | 4.40 | 0 | 100 | -0.0 | |
18/01/2016 |
4.72
|
1,500 | 5.04 | 5.04 | 4.72 | 0 | 1,500 | -0.0 | |
15/01/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
14/01/2016 |
5.04
|
10 | 4.72 | 5.04 | 5.04 | 0 | 0 | 0 | |
13/01/2016 |
4.72
|
80 | 4.46 | 4.72 | 4.24 | 0 | 0 | 0 | |
12/01/2016 |
4.46
|
10 | 4.19 | 4.46 | 4.46 | 0 | 0 | 0 | |
11/01/2016 |
4.19
|
2,100 | 4.30 | 4.30 | 4.19 | 0 | 2,100 | -0.0 | |
08/01/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
07/01/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
07/01/2016 |
4.30
|
170 | 4.56 | 4.78 | 4.30 | 0 | 0 | 0 | |
06/01/2016 |
4.56
|
3,060 | 4.56 | 4.56 | 4.56 | 0 | 2,460 | -0.0 | |
05/01/2016 |
4.56
|
60 | 4.75 | 4.75 | 4.51 | 0 | 0 | 0 | |
04/01/2016 |
4.75
|
130 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 | |
31/12/2015 |
4.75
|
920 | 4.47 | 4.75 | 4.71 | 0 | 0 | 0 | |
30/12/2015 |
4.47
|
3,390 | 4.23 | 4.47 | 4.37 | 0 | 410 | -0.0 | |
29/12/2015 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
28/12/2015 |
4.23
|
130 | 4.03 | 4.23 | 4.23 | 0 | 130 | -0.0 | |
25/12/2015 |
4.03
|
1,130 | 3.94 | 4.18 | 4.03 | 0 | 1,000 | -0.0 | |
24/12/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
23/12/2015 |
3.94
|
1,000 | 3.94 | 3.94 | 3.94 | 0 | 1,000 | -0.0 | |
22/12/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
21/12/2015 |
3.94
|
590 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 | |
18/12/2015 |
4.03
|
1,000 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 | |
17/12/2015 |
4.08
|
520 | 4.32 | 4.32 | 4.08 | 0 | 0 | 0 | |
16/12/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 153,600 | -1.4 | |
15/12/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
14/12/2015 |
4.32
|
210 | 4.18 | 4.32 | 4.32 | 0 | 0 | 0 | |
11/12/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
10/12/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
09/12/2015 |
4.18
|
430 | 4.32 | 4.37 | 4.18 | 0 | 0 | 0 | |
08/12/2015 |
4.32
|
2,070 | 4.61 | 4.61 | 4.32 | 0 | 1,300 | -0.0 | |
07/12/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
04/12/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
03/12/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
02/12/2015 |
4.61
|
10 | 4.61 | 4.61 | 4.61 | 0 | 10 | -0.0 | |
01/12/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
30/11/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
27/11/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
26/11/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
25/11/2015 |
4.61
|
14,000 | 4.61 | 4.61 | 4.51 | 0 | 13,990 | -0.1 | |
24/11/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
23/11/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
20/11/2015 |
4.61
|
10 | 4.56 | 4.61 | 4.61 | 0 | 0 | 0 | |
19/11/2015 |
4.56
|
360 | 4.32 | 4.56 | 4.03 | 0 | 0 | 0 | |
18/11/2015 |
4.32
|
10 | 4.13 | 4.32 | 4.32 | 0 | 0 | 0 | |
17/11/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
16/11/2015 |
4.13
|
30 | 4.27 | 4.27 | 4.13 | 0 | 0 | 0 | |
13/11/2015 |
4.27
|
40 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 | |
12/11/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
11/11/2015 |
4.47
|
20,850 | 4.18 | 4.47 | 4.13 | 0 | 20,000 | -0.2 | |
10/11/2015 |
4.18
|
500 | 4.08 | 4.18 | 4.18 | 0 | 300 | -0.0 | |
09/11/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
06/11/2015 |
4.08
|
7,840 | 4.37 | 4.61 | 4.08 | 0 | 0 | 0 | |
05/11/2015 |
4.37
|
720 | 4.13 | 4.42 | 4.23 | 0 | 0 | 0 | |
04/11/2015 |
4.13
|
15,610 | 4.42 | 4.56 | 4.13 | 0 | 7,500 | -0.1 | |
03/11/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
02/11/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
30/10/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
29/10/2015 |
4.42
|
1,220 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
28/10/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
27/10/2015 |
4.42
|
180 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
26/10/2015 |
4.47
|
2,040 | 4.37 | 4.47 | 4.47 | 0 | 0 | 0 | |
23/10/2015 |
4.37
|
1,350 | 4.61 | 4.90 | 4.37 | 0 | 0 | 0 | |
22/10/2015 |
4.61
|
4,930 | 4.32 | 4.61 | 4.32 | 0 | 400 | -0.0 | |
21/10/2015 |
4.32
|
1,310 | 4.18 | 4.47 | 4.32 | 0 | 0 | 0 | |
20/10/2015 |
4.18
|
1,520 | 4.37 | 4.66 | 4.18 | 0 | 500 | -0.0 | |
19/10/2015 |
4.37
|
10 | 4.18 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/10/2015 |
4.18
|
600 | 4.18 | 4.18 | 3.89 | 0 | 0 | 0 | |
15/10/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
14/10/2015 |
4.18
|
10 | 4.03 | 4.18 | 4.18 | 0 | 0 | 0 | |
13/10/2015 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
12/10/2015 |
4.03
|
10 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 | |
09/10/2015 |
4.08
|
1,010 | 4.13 | 4.42 | 4.08 | 0 | 0 | 0 | |
08/10/2015 |
4.13
|
20,080 | 4.18 | 4.27 | 3.99 | 0 | 19,950 | -0.2 | |
07/10/2015 |
4.18
|
50 | 4.18 | 4.18 | 4.18 | 0 | 50 | -0.0 | |
06/10/2015 |
4.18
|
100 | 4.08 | 4.18 | 4.18 | 0 | 0 | 0 | |
05/10/2015 |
4.08
|
510 | 3.99 | 4.23 | 4.08 | 0 | 0 | 0 | |
02/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
01/10/2015 |
3.99
|
930 | 4.13 | 4.42 | 3.99 | 0 | 0 | 0 | |
30/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/09/2015 |
4.13
|
6,200 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 | |
28/09/2015 |
4.27
|
430 | 4.18 | 4.27 | 4.18 | 0 | 400 | -0.0 | |
25/09/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
24/09/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/09/2015 |
4.18
|
100 | 4.37 | 4.37 | 4.18 | 0 | 0 | 0 | |
22/09/2015 |
4.37
|
1,000 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 | |
21/09/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
18/09/2015 |
4.66
|
20 | 4.47 | 4.66 | 4.66 | 0 | 0 | 0 | |
17/09/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
16/09/2015 |
4.47
|
10 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 |