| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
0.90 | 16.67% | 245,600 | 0 | 0 |
5.40
8.70
6.40
|
|
2 tháng
(2025-04-04) |
0.80 | 14.55% | 253,900 | 0 | 0 |
4.90
8.70
6.40
|
|
3 tháng
(2025-03-05) |
-0.80 | -11.27% | 285,500 | 0 | 0 |
4.90
8.70
6.40
|
|
6 tháng
(2024-12-05) |
1.40 | 28.57% | 427,700 | 0 | 0 |
4.40
8.70
6.40
|
|
12 tháng
(2024-06-10) |
0.90 | 16.67% | 457,700 | -3,000 | -0.0 |
4.20
8.70
6.40
|
|
24 tháng
(2023-06-14) |
0.30 | 5% | 573,443 | -3,000 | -0.0 |
3.10
8.70
6.40
|
|
36 tháng
(2022-06-20) |
-1.10 | -14.86% | 728,022 | -3,000 | -0.0 |
3.10
8.90
6.40
|
|
60 tháng
(2020-06-29) |
-4.04 | -39.07% | 2,194,638 | 0 | -0.0 |
3.10
39.60
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 10/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 09/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 05/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 03/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 02/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 01/08/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 29/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 28/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 27/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 26/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 25/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 22/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 21/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 20/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 19/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 18/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 15/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 14/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 13/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 12/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 11/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 07/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 06/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 05/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 01/07/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 30/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 29/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 28/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 27/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 24/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 23/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 22/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 21/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 20/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 17/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 16/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 15/06/2016: Cổ tức tiền mặt tỉ lệ: 0.5% | |||||||||
| 15/06/2016 |
7.12
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 14/06/2016 |
7.07
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 13/06/2016 |
7.07
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 10/06/2016 |
7.07
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 09/06/2016 |
7.07
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 08/06/2016 |
7.07
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 07/06/2016 |
7.07
|
500 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 | |
| 06/06/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 03/06/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 02/06/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 01/06/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 31/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 30/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 27/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 26/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 23/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 20/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 19/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 18/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 17/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 16/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 12/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 05/05/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/05/2016 |
8.24
|
1,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 29/04/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/04/2016 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 27/04/2016 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 26/04/2016 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 25/04/2016 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 22/04/2016 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 21/04/2016 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 20/04/2016 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 19/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 15/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 14/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 13/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 12/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 11/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 08/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 07/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 06/04/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 30/11/-0001 |
6.49
|
3,500 | 6.98 | 6.98 | 5.72 | 0 | 0 | 0 | |