Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
18 | 14.17% | 13,200 | 100 | 0.0 |
125
184.50
145
|
2 tháng
(2024-07-22) |
-4.80 | -3.20% | 25,700 | -300 | -0.0 |
124
184.50
145
|
3 tháng
(2024-06-24) |
12 | 9.02% | 32,200 | -300 | -0.0 |
124
184.50
145
|
6 tháng
(2024-03-26) |
-21.97 | -13.16% | 73,500 | -100 | -0.0 |
124
184.50
145
|
12 tháng
(2023-10-13) |
-3.48 | -2.35% | 101,000 | 1,100 | 0.2 |
124
219.38
145
|
24 tháng
(2022-10-03) |
15.68 | 12.13% | 180,002 | 400 | 0.1 |
96.58
219.38
145
|
36 tháng
(2021-10-06) |
35.10 | 31.94% | 410,102 | 1,900 | 0.3 |
80.53
219.38
145
|
60 tháng
(2019-10-17) |
102.18 | 238.62% | 741,289 | 3,800 | 0.4 |
30.74
219.38
145
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2016 |
27.72
|
1,700 | 28.30 | 29.17 | 27.72 | 0 | 0 | 0 | |
08/09/2016 |
27.35
|
3,600 | 26.62 | 27.72 | 26.62 | 0 | 0 | 0 | |
07/09/2016 |
26.55
|
1,100 | 23.70 | 26.55 | 23.70 | 0 | 0 | 0 | |
06/09/2016 |
23.49
|
2,800 | 22.61 | 23.49 | 22.61 | 0 | 0 | 0 | |
05/09/2016 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
01/09/2016 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
31/08/2016 |
22.61
|
2,400 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
30/08/2016 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
29/08/2016 |
22.61
|
100 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
26/08/2016 |
21.59
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
25/08/2016 |
21.59
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
24/08/2016 |
21.59
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
23/08/2016 |
21.59
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
22/08/2016 |
21.59
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
19/08/2016 |
21.59
|
900 | 22.25 | 22.25 | 21.59 | 0 | 0 | 0 | |
18/08/2016 |
21.52
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
17/08/2016 |
21.52
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
16/08/2016 |
21.52
|
1,200 | 17.50 | 21.52 | 17.50 | 0 | 0 | 0 | |
15/08/2016 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
12/08/2016 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
11/08/2016 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
10/08/2016 |
20.50
|
1,000 | 21.88 | 21.88 | 20.50 | 0 | 0 | 0 | |
09/08/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
08/08/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
05/08/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
04/08/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
03/08/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
02/08/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
01/08/2016 |
21.88
|
26,000 | 20.93 | 21.88 | 21.88 | 0 | 0 | 0 | |
29/07/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
28/07/2016 |
20.93
|
200 | 18.23 | 20.93 | 20.93 | 0 | 0 | 0 | |
27/07/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
26/07/2016 |
18.23
|
1,200 | 21.15 | 21.15 | 18.23 | 0 | 0 | 0 | |
25/07/2016 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
22/07/2016 |
21.15
|
1,000 | 22.25 | 22.25 | 21.15 | 0 | 0 | 0 | |
21/07/2016 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
20/07/2016 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
19/07/2016 |
22.25
|
1,100 | 22.03 | 22.25 | 22.25 | 0 | 0 | 0 | |
18/07/2016 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
15/07/2016 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
14/07/2016 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
13/07/2016 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
12/07/2016 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
11/07/2016 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
08/07/2016 |
22.03
|
1,000 | 20.57 | 22.03 | 22.03 | 0 | 0 | 0 | |
07/07/2016 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
06/07/2016 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
05/07/2016 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
04/07/2016 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
01/07/2016 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
30/06/2016 |
20.57
|
100 | 20.79 | 20.79 | 20.57 | 0 | 0 | 0 | |
29/06/2016 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
28/06/2016 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
27/06/2016 |
20.79
|
100 | 20.13 | 20.79 | 20.79 | 0 | 0 | 0 | |
24/06/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
23/06/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
22/06/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
21/06/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
20/06/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
17/06/2016 |
20.13
|
1,900 | 17.50 | 20.13 | 20.13 | 0 | 0 | 0 | |
16/06/2016 |
17.50
|
500 | 20.50 | 20.50 | 17.50 | 0 | 0 | 0 | |
15/06/2016 |
20.50
|
500 | 21.88 | 21.88 | 20.50 | 0 | 0 | 0 | |
14/06/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
13/06/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
10/06/2016 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
09/06/2016 |
21.88
|
100 | 22.25 | 22.25 | 21.88 | 0 | 0 | 0 | |
08/06/2016 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
07/06/2016 |
22.25
|
1,900 | 20.42 | 22.25 | 21.88 | 0 | 0 | 0 | |
06/06/2016 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
03/06/2016 |
20.42
|
800 | 19.77 | 20.42 | 20.42 | 0 | 0 | 0 | |
02/06/2016 |
19.77
|
1,100 | 22.25 | 22.25 | 19.77 | 0 | 0 | 0 | |
01/06/2016 |
22.25
|
3,800 | 21.88 | 22.25 | 21.88 | 0 | 0 | 0 | |
31/05/2016 |
21.88
|
2,100 | 19.69 | 21.88 | 18.60 | 0 | 0 | 0 | |
30/05/2016 |
19.69
|
300 | 18.31 | 19.69 | 18.60 | 0 | 0 | 0 | |
27/05/2016 |
18.31
|
800 | 18.23 | 18.31 | 18.31 | 0 | 0 | 0 | |
26/05/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
25/05/2016 |
18.23
|
100 | 16.85 | 18.23 | 18.23 | 0 | 0 | 0 | |
24/05/2016 |
16.85
|
100 | 14.66 | 16.85 | 16.85 | 0 | 0 | 0 | |
23/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
20/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
19/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
18/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
17/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
16/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
13/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
12/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/05/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
10/05/2016 |
14.66
|
400 | 17.25 | 17.25 | 14.66 | 0 | 0 | 0 | |
09/05/2016 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
06/05/2016 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
05/05/2016 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
04/05/2016 |
17.25
|
900 | 19.83 | 19.83 | 17.25 | 0 | 0 | 0 | |
29/04/2016 |
19.83
|
800 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
28/04/2016 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
27/04/2016 |
19.83
|
400 | 17.91 | 19.83 | 19.83 | 0 | 0 | 0 | |
26/04/2016 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
25/04/2016 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
22/04/2016 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
21/04/2016 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
20/04/2016 |
17.91
|
1,200 | 20.56 | 20.56 | 17.91 | 0 | 0 | 0 |