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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
20/09/2016 |
20.61
|
100 | 19.84 | 20.61 | 20.61 | 0 | 0 | 0 | |
19/09/2016 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
16/09/2016 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
15/09/2016 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
14/09/2016 |
19.84
|
300 | 21.92 | 21.92 | 19.84 | 0 | 0 | 0 | |
13/09/2016 |
21.92
|
1,500 | 20.99 | 21.92 | 21.92 | 1,500 | 0 | 0.0 | |
12/09/2016 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
09/09/2016 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
08/09/2016 |
20.99
|
100 | 23.30 | 23.30 | 20.99 | 0 | 0 | 0 | |
07/09/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
06/09/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
05/09/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
01/09/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
31/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
30/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
29/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
26/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
25/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
24/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
23/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
22/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
19/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
18/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
17/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
16/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
15/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
12/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
11/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
10/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
09/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
08/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
05/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
04/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
03/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
02/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
01/08/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
29/07/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
28/07/2016 |
23.30
|
100 | 21.69 | 23.30 | 23.30 | 100 | 0 | 0.0 | |
27/07/2016 |
21.69
|
100 | 19.76 | 21.69 | 21.69 | 0 | 0 | 0 | |
26/07/2016 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
25/07/2016 |
19.76
|
1,300 | 18.07 | 19.76 | 18.46 | 0 | 0 | 0 | |
22/07/2016 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
21/07/2016 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
20/07/2016 |
18.07
|
100 | 19.22 | 19.22 | 18.07 | 0 | 0 | 0 | |
19/07/2016 |
19.22
|
200 | 19.07 | 20.69 | 19.22 | 0 | 0 | 0 | |
18/07/2016 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
15/07/2016 |
19.07
|
100 | 17.46 | 19.07 | 19.07 | 0 | 0 | 0 | |
14/07/2016 |
17.46
|
100 | 19.30 | 19.30 | 17.46 | 0 | 0 | 0 | |
13/07/2016 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
12/07/2016 |
19.30
|
100 | 19.22 | 19.30 | 19.30 | 0 | 0 | 0 | |
11/07/2016 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
08/07/2016 |
19.22
|
3,200 | 20.15 | 20.15 | 18.46 | 0 | 0 | 0 | |
07/07/2016 |
20.15
|
250 | 22.15 | 22.15 | 20.15 | 0 | 0 | 0 | |
06/07/2016 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
05/07/2016 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
04/07/2016 |
22.15
|
100 | 24.61 | 24.61 | 22.15 | 0 | 0 | 0 | |
01/07/2016 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
30/06/2016 |
24.61
|
2,710 | 22.99 | 24.61 | 20.76 | 500 | 0 | 0.0 | |
29/06/2016 |
22.99
|
100 | 25.53 | 25.53 | 22.99 | 0 | 0 | 0 | |
28/06/2016 |
25.53
|
100 | 28.30 | 28.30 | 25.53 | 0 | 0 | 0 | |
27/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
24/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
23/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
22/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
21/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
20/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
17/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
16/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
15/06/2016 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
14/06/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/06/2016 |
28.30
|
200 | 25.76 | 28.30 | 28.30 | 0 | 0 | 0 | |
13/06/2016 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
10/06/2016 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
09/06/2016 |
25.76
|
500 | 23.55 | 25.76 | 25.76 | 0 | 0 | 0 | |
08/06/2016 |
23.55
|
300 | 21.42 | 23.55 | 23.55 | 0 | 0 | 0 | |
07/06/2016 |
21.42
|
100 | 20.09 | 21.42 | 21.42 | 0 | 0 | 0 | |
06/06/2016 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
03/06/2016 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
02/06/2016 |
20.09
|
500 | 18.40 | 20.24 | 20.09 | 0 | 0 | 0 | |
01/06/2016 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
31/05/2016 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
30/05/2016 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
27/05/2016 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/05/2016 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
25/05/2016 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
24/05/2016 |
18.40
|
100 | 20.02 | 20.02 | 18.40 | 0 | 0 | 0 | |
23/05/2016 |
20.02
|
200 | 22.23 | 22.23 | 20.02 | 0 | 0 | 0 | |
20/05/2016 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
19/05/2016 |
22.23
|
100 | 20.24 | 22.23 | 22.23 | 0 | 0 | 0 | |
18/05/2016 |
20.24
|
200 | 18.40 | 20.24 | 18.40 | 0 | 0 | 0 | |
17/05/2016 |
18.40
|
100 | 18.62 | 18.62 | 18.40 | 0 | 0 | 0 | |
16/05/2016 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
13/05/2016 |
18.62
|
2,500 | 16.93 | 18.62 | 18.40 | 0 | 0 | 0 | |
12/05/2016 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
11/05/2016 |
16.93
|
40 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
10/05/2016 |
16.93
|
120 | 18.25 | 18.25 | 16.93 | 0 | 0 | 0 | |
09/05/2016 |
18.25
|
800 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
06/05/2016 |
18.25
|
100 | 20.17 | 20.17 | 18.25 | 0 | 0 | 0 | |
05/05/2016 |
20.17
|
100 | 22.38 | 22.38 | 20.17 | 0 | 0 | 0 | |
04/05/2016 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |