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) |
-0.27 | -0.69% | 18,300 | 0 | 0 |
37.36
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-24) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-26) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-10-03) |
-0.35 | -0.89% | 151,400 | 2,900 | 8.5 |
25.16
41.80
38.80
|
36 tháng
(2021-10-06) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
45.78
38.80
|
60 tháng
(2019-10-17) |
10.29 | 36.11% | 1,837,310 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2016 |
22.39
|
50 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
26/08/2016 |
22.39
|
2,010 | 22.97 | 23.60 | 22.39 | 0 | 0 | 0 | |
25/08/2016 |
22.97
|
10 | 22.33 | 22.97 | 22.97 | 0 | 0 | 0 | |
24/08/2016 |
22.33
|
1,230 | 23.60 | 23.60 | 22.33 | 0 | 0 | 0 | |
23/08/2016 |
23.60
|
170 | 25.33 | 27.05 | 23.60 | 0 | 0 | 0 | |
22/08/2016 |
25.33
|
2,470 | 25.33 | 27.05 | 23.60 | 0 | 0 | 0 | |
19/08/2016 |
25.33
|
1,170 | 23.73 | 25.39 | 22.14 | 0 | 0 | 0 | |
18/08/2016 |
23.73
|
90 | 23.80 | 25.39 | 23.54 | 0 | 0 | 0 | |
17/08/2016 |
23.80
|
4,010 | 24.18 | 24.18 | 23.60 | 0 | 0 | 0 | |
16/08/2016 |
24.18
|
4,020 | 24.18 | 24.18 | 22.97 | 0 | 0 | 0 | |
15/08/2016 |
24.18
|
500 | 23.73 | 24.18 | 22.39 | 0 | 0 | 0 | |
12/08/2016 |
23.73
|
1,550 | 25.52 | 25.52 | 23.73 | 0 | 0 | 0 | |
11/08/2016 |
25.52
|
20 | 23.92 | 25.52 | 22.33 | 0 | 0 | 0 | |
10/08/2016 |
23.92
|
10 | 22.46 | 23.92 | 23.92 | 0 | 0 | 0 | |
09/08/2016 |
22.46
|
1,390 | 22.14 | 23.67 | 22.46 | 0 | 0 | 0 | |
08/08/2016 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
05/08/2016 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
04/08/2016 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
03/08/2016 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
02/08/2016 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
01/08/2016 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
29/07/2016 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
28/07/2016 |
22.14
|
10 | 23.54 | 23.54 | 22.14 | 0 | 0 | 0 | |
27/07/2016 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
26/07/2016 |
23.54
|
3,110 | 22.01 | 23.54 | 20.80 | 0 | 0 | 0 | |
25/07/2016 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
22/07/2016 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
21/07/2016 |
22.01
|
100 | 23.60 | 23.60 | 22.01 | 0 | 0 | 0 | |
20/07/2016 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
19/07/2016 |
23.60
|
7,410 | 23.60 | 23.60 | 22.39 | 0 | 0 | 0 | |
18/07/2016 |
23.60
|
3,500 | 22.52 | 23.60 | 23.60 | 0 | 0 | 0 | |
15/07/2016 |
22.52
|
1,810 | 23.60 | 23.60 | 22.52 | 0 | 0 | 0 | |
14/07/2016 |
23.60
|
2,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
13/07/2016 |
23.60
|
1,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
12/07/2016 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
11/07/2016 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
08/07/2016 |
23.60
|
2,500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
07/07/2016 |
23.60
|
2,030 | 23.60 | 23.60 | 23.03 | 0 | 0 | 0 | |
06/07/2016 |
23.60
|
4,060 | 22.33 | 23.86 | 20.86 | 0 | 0 | 0 | |
05/07/2016 |
22.33
|
250 | 22.58 | 24.11 | 21.12 | 0 | 0 | 0 | |
04/07/2016 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
01/07/2016 |
22.58
|
190 | 24.24 | 24.24 | 22.58 | 0 | 0 | 0 | |
30/06/2016 |
24.24
|
10 | 23.48 | 24.24 | 24.24 | 0 | 0 | 0 | |
29/06/2016 |
23.48
|
10 | 22.01 | 23.48 | 23.48 | 0 | 0 | 0 | |
28/06/2016 |
22.01
|
180 | 20.61 | 22.01 | 22.01 | 0 | 0 | 0 | |
27/06/2016 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
24/06/2016 |
20.61
|
30 | 22.07 | 23.60 | 20.61 | 0 | 0 | 0 | |
23/06/2016 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
22/06/2016 |
22.07
|
280 | 21.75 | 23.22 | 22.07 | 0 | 0 | 0 | |
21/06/2016 |
21.75
|
1,210 | 22.39 | 23.86 | 21.75 | 0 | 0 | 0 | |
20/06/2016 |
22.39
|
240 | 23.03 | 24.62 | 22.39 | 0 | 0 | 0 | |
17/06/2016 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
16/06/2016 |
23.03
|
110 | 21.56 | 23.03 | 23.03 | 0 | 0 | 0 | |
15/06/2016 |
21.56
|
10 | 20.16 | 21.56 | 21.56 | 0 | 0 | 0 | |
14/06/2016 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
13/06/2016 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
10/06/2016 |
20.16
|
10 | 21.63 | 21.63 | 20.16 | 0 | 0 | 0 | |
09/06/2016 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
08/06/2016 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
07/06/2016 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
06/06/2016 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
03/06/2016 |
21.63
|
30 | 20.22 | 21.63 | 21.63 | 0 | 0 | 0 | |
02/06/2016 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
01/06/2016 |
20.22
|
10 | 21.69 | 21.69 | 20.22 | 0 | 0 | 0 | |
31/05/2016 |
21.69
|
10 | 22.52 | 22.52 | 21.69 | 0 | 0 | 0 | |
30/05/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
30/05/2016 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
27/05/2016 |
22.52
|
10 | 23.13 | 23.13 | 22.52 | 0 | 0 | 0 | |
26/05/2016 |
23.13
|
14,520 | 21.67 | 23.13 | 21.48 | 0 | 2,110 | -0.1 | |
25/05/2016 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
24/05/2016 |
21.67
|
13,980 | 23.13 | 23.13 | 21.67 | 0 | 0 | 0 | |
23/05/2016 |
23.13
|
10,000 | 24.04 | 24.04 | 23.13 | 0 | 0 | 0 | |
20/05/2016 |
24.04
|
20 | 22.52 | 24.04 | 21.18 | 10 | 0 | 0.0 | |
19/05/2016 |
22.52
|
530 | 21.06 | 22.52 | 21.06 | 0 | 20 | -0.0 | |
18/05/2016 |
21.06
|
3,100 | 22.52 | 23.61 | 21.06 | 0 | 0 | 0 | |
17/05/2016 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
16/05/2016 |
22.52
|
30 | 21.61 | 23.07 | 20.27 | 0 | 10 | -0.0 | |
13/05/2016 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
12/05/2016 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
11/05/2016 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
10/05/2016 |
21.61
|
10 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
09/05/2016 |
21.61
|
10 | 20.21 | 21.61 | 21.61 | 0 | 10 | -0.0 | |
06/05/2016 |
20.21
|
10 | 21.36 | 21.36 | 20.21 | 0 | 0 | 0 | |
05/05/2016 |
21.36
|
10 | 21.91 | 21.91 | 21.36 | 0 | 0 | 0 | |
04/05/2016 |
21.91
|
120 | 22.52 | 22.52 | 21.91 | 0 | 100 | -0.0 | |
29/04/2016 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
28/04/2016 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
27/04/2016 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
26/04/2016 |
22.52
|
5,960 | 21.06 | 22.52 | 22.52 | 0 | 0 | 0 | |
25/04/2016 |
21.06
|
10 | 22.58 | 22.58 | 21.06 | 0 | 0 | 0 | |
22/04/2016 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
21/04/2016 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
20/04/2016 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
19/04/2016 |
22.58
|
50 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
15/04/2016 |
22.58
|
4,610 | 23.74 | 23.74 | 22.09 | 0 | 0 | 0 | |
14/04/2016 |
23.74
|
7,130 | 23.98 | 23.98 | 23.74 | 0 | 0 | 0 | |
13/04/2016 |
23.98
|
3,010 | 24.65 | 24.65 | 23.98 | 0 | 0 | 0 | |
12/04/2016 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
11/04/2016 |
24.65
|
310 | 23.25 | 24.65 | 22.09 | 0 | 300 | -0.0 | |
08/04/2016 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
07/04/2016 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |