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) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
12 tháng
(2023-09-26) |
-1.77 | -5.44% | 15,800 | 0 | 0 |
11.95
32.57
30.80
|
24 tháng
(2022-10-03) |
-6.67 | -17.80% | 16,017 | 0 | 0 |
11.95
37.47
30.80
|
36 tháng
(2021-10-06) |
-8.93 | -22.48% | 17,118 | 0 | 0 |
11.95
39.73
30.80
|
60 tháng
(2019-10-17) |
5.32 | 20.89% | 46,563 | 0 | 0 |
11.95
43.62
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
20/09/2016 |
19.98
|
200 | 18.22 | 19.98 | 19.98 | 0 | 0 | 0 | |
19/09/2016 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
16/09/2016 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
15/09/2016 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
14/09/2016 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
13/09/2016 |
18.22
|
200 | 20.09 | 20.09 | 18.22 | 0 | 0 | 0 | |
12/09/2016 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
09/09/2016 |
20.09
|
1,500 | 19.72 | 20.09 | 20.09 | 0 | 0 | 0 | |
08/09/2016 |
19.72
|
200 | 18.86 | 19.72 | 19.72 | 0 | 0 | 0 | |
07/09/2016 |
18.86
|
100 | 17.15 | 18.86 | 18.86 | 0 | 0 | 0 | |
06/09/2016 |
17.15
|
11,800 | 18.75 | 20.63 | 17.15 | 0 | 0 | 0 | |
05/09/2016 |
18.75
|
200 | 17.15 | 18.75 | 18.75 | 0 | 0 | 0 | |
01/09/2016 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
31/08/2016 |
17.15
|
2,800 | 16.61 | 18.22 | 17.15 | 0 | 0 | 0 | |
30/08/2016 |
16.61
|
900 | 18.11 | 19.82 | 16.61 | 0 | 0 | 0 | |
29/08/2016 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
26/08/2016 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
25/08/2016 |
18.11
|
100 | 16.56 | 18.11 | 18.11 | 0 | 0 | 0 | |
24/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
23/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
22/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
19/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
18/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
17/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
16/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
15/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
12/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
11/08/2016 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
10/08/2016 |
16.56
|
2,200 | 16.61 | 16.61 | 16.56 | 0 | 0 | 0 | |
09/08/2016 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
08/08/2016 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
05/08/2016 |
16.61
|
1,600 | 16.61 | 16.61 | 16.07 | 0 | 0 | 0 | |
04/08/2016 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
03/08/2016 |
16.61
|
100 | 16.02 | 16.61 | 16.61 | 0 | 0 | 0 | |
02/08/2016 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
01/08/2016 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
29/07/2016 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
28/07/2016 |
16.02
|
200 | 17.68 | 17.68 | 16.02 | 0 | 0 | 0 | |
27/07/2016 |
17.68
|
100 | 19.56 | 19.56 | 17.68 | 0 | 0 | 0 | |
26/07/2016 |
19.56
|
100 | 21.65 | 21.65 | 19.56 | 0 | 0 | 0 | |
25/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
22/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
21/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
20/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
19/07/2016 |
21.65
|
100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
18/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
15/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
14/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
13/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
12/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
11/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
08/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
07/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
06/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
05/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
04/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
01/07/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
30/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
29/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
28/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
27/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
24/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
23/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
22/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
21/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
20/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
17/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
16/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
15/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
14/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
13/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
10/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
09/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
08/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
07/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
06/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
03/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
02/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
01/06/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
31/05/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
30/05/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
27/05/2016 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
26/05/2016: Cổ tức tiền mặt tỉ lệ: 14.28% | |||||||||
26/05/2016 |
21.65
|
0 | 21.63 | 21.65 | 21.65 | 0 | 0 | 0 | |
25/05/2016 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
24/05/2016 |
21.63
|
100 | 20.49 | 21.63 | 21.63 | 0 | 0 | 0 | |
23/05/2016 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
20/05/2016 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
19/05/2016 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
18/05/2016 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
17/05/2016 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
16/05/2016 |
20.49
|
6,600 | 20.70 | 20.70 | 18.78 | 0 | 0 | 0 | |
13/05/2016 |
20.70
|
200 | 19.92 | 20.70 | 20.70 | 0 | 0 | 0 | |
12/05/2016 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
11/05/2016 |
19.92
|
300 | 18.11 | 19.92 | 19.92 | 0 | 0 | 0 | |
10/05/2016 |
18.11
|
1,000 | 19.15 | 19.15 | 18.11 | 0 | 0 | 0 | |
09/05/2016 |
19.15
|
100 | 21.17 | 21.17 | 19.15 | 0 | 0 | 0 | |
06/05/2016 |
21.17
|
200 | 20.70 | 21.17 | 21.17 | 0 | 0 | 0 | |
05/05/2016 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
04/05/2016 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |