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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-24) |
-5.90 | -17.40% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-26) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-10-03) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-06) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-17) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
17.76
|
100 | 19.71 | 19.71 | 17.76 | 100 | 100 | 0 | |
20/09/2016 |
19.71
|
1,105 | 19.54 | 19.71 | 19.71 | 0 | 0 | 0 | |
19/09/2016 |
19.54
|
500 | 17.76 | 19.54 | 19.54 | 0 | 0 | 0 | |
16/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
15/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
14/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
13/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
12/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
09/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
08/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
07/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
06/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
05/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
01/09/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
31/08/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
30/08/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
29/08/2016 |
17.76
|
300 | 16.52 | 17.76 | 17.76 | 0 | 0 | 0 | |
26/08/2016 |
16.52
|
100 | 18.35 | 18.35 | 16.52 | 100 | 100 | 0 | |
25/08/2016 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
24/08/2016 |
18.35
|
100 | 16.70 | 18.35 | 18.35 | 0 | 0 | 0 | |
23/08/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
22/08/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
19/08/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
18/08/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
17/08/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
16/08/2016 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
15/08/2016 |
16.70
|
1,000 | 16.34 | 16.70 | 16.70 | 0 | 0 | 0 | |
12/08/2016 |
16.34
|
100 | 16.40 | 16.40 | 16.34 | 100 | 0 | 0.0 | |
11/08/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
10/08/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
09/08/2016 |
16.40
|
100 | 18.12 | 18.12 | 16.40 | 0 | 0 | 0 | |
08/08/2016 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
05/08/2016 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
04/08/2016 |
18.12
|
100 | 20.13 | 20.13 | 18.12 | 0 | 0 | 0 | |
03/08/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
02/08/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
01/08/2016 |
20.13
|
1,100 | 19.60 | 20.13 | 17.64 | 0 | 0 | 0 | |
29/07/2016 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
28/07/2016 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
27/07/2016 |
19.60
|
100 | 21.73 | 21.73 | 19.60 | 0 | 100 | -0.0 | |
26/07/2016 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
25/07/2016 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
22/07/2016 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
21/07/2016 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
20/07/2016 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
19/07/2016 |
21.73
|
400 | 20.84 | 21.73 | 21.61 | 0 | 0 | 0 | |
18/07/2016 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
15/07/2016 |
20.84
|
400 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
14/07/2016 |
20.84
|
3,200 | 18.94 | 20.84 | 20.84 | 0 | 0 | 0 | |
13/07/2016 |
18.94
|
200 | 18.83 | 18.94 | 18.94 | 0 | 0 | 0 | |
12/07/2016 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
11/07/2016 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
08/07/2016 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
07/07/2016 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
06/07/2016 |
18.83
|
100 | 20.90 | 20.90 | 18.83 | 0 | 100 | -0.0 | |
05/07/2016 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
04/07/2016 |
20.90
|
200 | 21.19 | 21.19 | 20.90 | 0 | 0 | 0 | |
01/07/2016 |
21.19
|
500 | 19.30 | 21.19 | 21.19 | 0 | 0 | 0 | |
30/06/2016 |
19.30
|
1,145 | 21.14 | 21.14 | 19.24 | 0 | 0 | 0 | |
29/06/2016 |
21.14
|
700 | 19.24 | 21.14 | 19.24 | 0 | 0 | 0 | |
28/06/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
27/06/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
24/06/2016 |
19.24
|
1,000 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
23/06/2016 |
19.24
|
100 | 21.37 | 21.37 | 19.24 | 0 | 100 | -0.0 | |
22/06/2016 |
21.37
|
900 | 19.48 | 21.37 | 21.19 | 0 | 0 | 0 | |
21/06/2016 |
19.48
|
100 | 17.76 | 19.48 | 19.48 | 0 | 0 | 0 | |
20/06/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
17/06/2016 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
16/06/2016 |
17.76
|
100 | 19.71 | 19.71 | 17.76 | 0 | 100 | -0.0 | |
15/06/2016 |
19.71
|
100 | 21.85 | 21.85 | 19.71 | 0 | 100 | -0.0 | |
14/06/2016 |
21.85
|
5,600 | 19.89 | 21.85 | 21.19 | 0 | 0 | 0 | |
13/06/2016 |
19.89
|
1,500 | 18.12 | 19.89 | 19.83 | 0 | 0 | 0 | |
10/06/2016 |
18.12
|
200 | 20.13 | 20.13 | 18.12 | 100 | 100 | 0 | |
09/06/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
08/06/2016 |
20.13
|
100 | 18.53 | 20.13 | 20.13 | 0 | 0 | 0 | |
07/06/2016 |
18.53
|
100 | 16.99 | 18.53 | 18.53 | 0 | 0 | 0 | |
06/06/2016 |
16.99
|
100 | 15.45 | 16.99 | 16.99 | 0 | 0 | 0 | |
03/06/2016 |
15.45
|
105 | 17.17 | 17.17 | 15.45 | 0 | 100 | -0.0 | |
02/06/2016 |
17.17
|
100 | 15.63 | 17.17 | 17.17 | 0 | 0 | 0 | |
01/06/2016 |
15.63
|
10 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
31/05/2016 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
30/05/2016 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
27/05/2016: Cổ tức tiền mặt tỉ lệ: 20.5% | |||||||||
27/05/2016 |
15.63
|
0 | 15.60 | 15.63 | 15.63 | 0 | 0 | 0 | |
26/05/2016 |
15.60
|
100 | 17.30 | 17.30 | 15.60 | 0 | 100 | -0.0 | |
25/05/2016 |
17.30
|
15 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
24/05/2016 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
23/05/2016 |
17.30
|
100 | 19.23 | 19.23 | 17.30 | 0 | 100 | -0.0 | |
20/05/2016 |
19.23
|
200 | 18.29 | 19.23 | 19.23 | 0 | 0 | 0 | |
19/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
18/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
17/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
16/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
13/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
12/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
11/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
10/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
09/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
06/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
05/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
04/05/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |