Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 33,202 | -100 | -0.0 |
17.60
18.50
18
|
2 tháng
(2024-09-23) |
0 | 0% | 53,420 | 200 | 0.0 |
17.60
18.50
18
|
3 tháng
(2024-08-23) |
-1.44 | -7.43% | 107,269 | -1,100 | -0.0 |
17.60
19.44
18
|
6 tháng
(2024-05-27) |
-0.05 | -0.27% | 300,630 | -5,100 | -0.1 |
17.60
19.72
18
|
12 tháng
(2023-11-27) |
0.70 | 4.02% | 586,957 | -61,300 | -1.2 |
17.30
19.72
18
|
24 tháng
(2022-12-02) |
-2.84 | -13.65% | 1,795,007 | -69,900 | -1.4 |
17.30
24.10
18
|
36 tháng
(2021-12-07) |
1.13 | 6.71% | 4,082,702 | -35,588 | -0.4 |
15.09
25.99
18
|
60 tháng
(2019-12-18) |
12.40 | 221.37% | 7,252,723 | -357,988 | -4.0 |
3.45
25.99
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
02/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
01/02/2016 |
4.99
|
1,500 | 5.18 | 5.30 | 4.67 | 300 | 100 | 0.0 | |
29/01/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/01/2016 |
5.18
|
500 | 5.30 | 5.38 | 4.79 | 0 | 100 | -0.0 | |
27/01/2016 |
5.30
|
100 | 4.99 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/01/2016 |
4.99
|
7,800 | 5.14 | 5.14 | 4.99 | 7,800 | 0 | 0.1 | |
25/01/2016 |
5.14
|
1,200 | 5.10 | 5.54 | 5.14 | 0 | 0 | 0 | |
22/01/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/01/2016 |
5.10
|
200 | 5.03 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/01/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
19/01/2016 |
5.03
|
1,000 | 5.06 | 5.06 | 5.03 | 1,000 | 0 | 0.0 | |
18/01/2016 |
5.06
|
1,700 | 5.26 | 5.26 | 5.06 | 1,700 | 0 | 0.0 | |
15/01/2016 |
5.26
|
200 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
14/01/2016 |
5.26
|
100 | 5.10 | 5.26 | 5.26 | 0 | 0 | 0 | |
13/01/2016 |
5.10
|
600 | 5.34 | 5.34 | 5.10 | 600 | 0 | 0.0 | |
12/01/2016 |
5.34
|
200 | 5.10 | 5.34 | 5.34 | 0 | 0 | 0 | |
11/01/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/01/2016 |
5.10
|
100 | 5.06 | 5.10 | 5.10 | 0 | 100 | -0.0 | |
07/01/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
06/01/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
05/01/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
04/01/2016 |
5.06
|
100 | 5.61 | 5.61 | 5.06 | 0 | 100 | -0.0 | |
31/12/2015 |
5.61
|
200 | 5.30 | 5.61 | 5.42 | 100 | 0 | 0.0 | |
30/12/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
29/12/2015 |
5.30
|
200 | 5.03 | 5.30 | 5.30 | 0 | 0 | 0 | |
28/12/2015 |
5.03
|
100 | 5.57 | 5.57 | 5.03 | 0 | 100 | -0.0 | |
25/12/2015 |
5.57
|
200 | 5.30 | 5.57 | 5.57 | 0 | 0 | 0 | |
24/12/2015 |
5.30
|
100 | 5.85 | 5.85 | 5.30 | 0 | 100 | -0.0 | |
23/12/2015 |
5.85
|
100 | 5.34 | 5.85 | 5.85 | 0 | 0 | 0 | |
22/12/2015 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/12/2015 |
5.34
|
100 | 5.93 | 5.93 | 5.34 | 0 | 100 | -0.0 | |
18/12/2015 |
5.93
|
100 | 5.42 | 5.93 | 5.93 | 0 | 0 | 0 | |
17/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
16/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
15/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
14/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
11/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
10/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
09/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
08/12/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
07/12/2015 |
5.42
|
100 | 5.18 | 5.42 | 5.42 | 0 | 0 | 0 | |
04/12/2015 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
03/12/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/12/2015 |
5.18
|
100 | 4.75 | 5.18 | 5.18 | 0 | 0 | 0 | |
02/12/2015 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
01/12/2015 |
4.75
|
100 | 5.27 | 5.27 | 4.75 | 0 | 100 | -0.0 | |
30/11/2015 |
5.27
|
4,400 | 5.42 | 5.42 | 4.90 | 0 | 100 | -0.0 | |
27/11/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
26/11/2015 |
5.42
|
100 | 5.12 | 5.42 | 5.42 | 0 | 0 | 0 | |
25/11/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
24/11/2015 |
5.12
|
3,900 | 5.16 | 5.16 | 5.12 | 3,900 | 0 | 0.1 | |
23/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
20/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
19/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
18/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
17/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
16/11/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
13/11/2015 |
5.16
|
14,000 | 5.24 | 5.24 | 5.16 | 14,000 | 0 | 0.2 | |
12/11/2015 |
5.24
|
7,000 | 5.42 | 5.42 | 5.24 | 7,000 | 0 | 0.1 | |
11/11/2015 |
5.42
|
700 | 5.35 | 5.42 | 5.42 | 0 | 0 | 0 | |
10/11/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
09/11/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
06/11/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
05/11/2015 |
5.35
|
7,000 | 5.42 | 5.42 | 5.35 | 7,000 | 0 | 0.1 | |
04/11/2015 |
5.42
|
5,000 | 5.42 | 5.42 | 5.42 | 5,000 | 0 | 0.1 | |
03/11/2015 |
5.42
|
18,000 | 5.46 | 5.46 | 5.42 | 7,100 | 0 | 0.1 | |
02/11/2015 |
5.46
|
7,000 | 5.46 | 5.61 | 5.46 | 6,300 | 0 | 0.1 | |
30/10/2015 |
5.46
|
10,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
29/10/2015 |
5.46
|
2,200 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 | |
28/10/2015 |
5.61
|
300 | 5.46 | 5.61 | 5.61 | 0 | 0 | 0 | |
27/10/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/10/2015 |
5.46
|
2,700 | 5.50 | 5.50 | 5.46 | 2,700 | 0 | 0.0 | |
23/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/10/2015 |
5.50
|
700 | 5.69 | 5.69 | 5.50 | 700 | 0 | 0.0 | |
21/10/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
20/10/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
19/10/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
16/10/2015 |
5.69
|
2,000 | 5.61 | 5.69 | 5.61 | 0 | 0 | 0 | |
15/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
13/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/10/2015 |
5.61
|
100 | 5.35 | 5.61 | 5.61 | 0 | 0 | 0 | |
09/10/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/10/2015 |
5.35
|
100 | 5.69 | 5.69 | 5.35 | 0 | 100 | -0.0 | |
07/10/2015 |
5.69
|
100 | 5.35 | 5.69 | 5.69 | 0 | 0 | 0 | |
06/10/2015 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
05/10/2015 |
5.35
|
1,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
02/10/2015 |
5.35
|
3,000 | 5.61 | 5.61 | 5.35 | 3,000 | 0 | 0.0 | |
01/10/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
30/09/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
29/09/2015 |
5.61
|
2,500 | 5.54 | 5.61 | 5.46 | 0 | 0 | 0 | |
28/09/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/09/2015 |
5.54
|
1,900 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 | |
24/09/2015 |
5.57
|
1,100 | 5.54 | 5.57 | 5.57 | 0 | 0 | 0 | |
23/09/2015 |
5.54
|
500 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 | |
22/09/2015 |
5.57
|
300 | 5.27 | 5.57 | 5.54 | 0 | 0 | 0 | |
21/09/2015 |
5.27
|
100 | 5.54 | 5.54 | 5.27 | 100 | 0 | 0.0 | |
18/09/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/09/2015 |
5.54
|
100 | 5.35 | 5.54 | 5.54 | 0 | 0 | 0 | |
16/09/2015 |
5.35
|
200 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 |