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 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
20/09/2016 |
14.52
|
700 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
19/09/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
16/09/2016 |
14.52
|
1,000 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
15/09/2016 |
15.13
|
400 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
14/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
13/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
12/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
09/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
08/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
07/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
06/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
05/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
01/09/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
31/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
30/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
29/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
26/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
25/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
24/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
23/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
22/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
19/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
18/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
17/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
16/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
15/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
12/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
11/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
10/08/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
09/08/2016 |
15.13
|
200 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
08/08/2016 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
05/08/2016 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
04/08/2016 |
13.31
|
1,800 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
03/08/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
02/08/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
01/08/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
29/07/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
28/07/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
27/07/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
26/07/2016 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
25/07/2016 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 100 | -0.0 | |
22/07/2016 |
16.34
|
200 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
21/07/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
20/07/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
19/07/2016 |
15.13
|
807 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
18/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
15/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
14/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
13/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
12/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
11/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
08/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
07/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
06/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
05/07/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
04/07/2016 |
14.52
|
200 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
01/07/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
30/06/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
29/06/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
28/06/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
27/06/2016 |
15.13
|
1,100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
24/06/2016 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 100 | 0 | 0.0 | |
23/06/2016 |
15.13
|
300 | 12.89 | 15.13 | 12.89 | 0 | 100 | -0.0 | |
22/06/2016 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
21/06/2016 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
20/06/2016 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
17/06/2016 |
12.34
|
100 | 12.34 | 12.34 | 12.34 | 0 | 100 | -0.0 | |
16/06/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
15/06/2016 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
14/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
13/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
10/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
09/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
08/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
07/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
06/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
03/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
02/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
01/06/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
31/05/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
30/05/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
27/05/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
26/05/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
25/05/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/05/2016 |
13.61
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
24/05/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
23/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
20/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/05/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
18/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
17/05/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 100 | 0 | 0.0 | |
16/05/2016 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 168,000 | 168,000 | 0 | |
13/05/2016 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
12/05/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
11/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
10/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
09/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
06/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
05/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
04/05/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |