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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
20.99
|
100 | 23.32 | 23.32 | 20.99 | 0 | 100 | -0.0 | |
20/09/2016 |
23.32
|
2,600 | 23.32 | 23.32 | 23.32 | 2,600 | 0 | 0.1 | |
19/09/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
16/09/2016 |
23.32
|
500 | 23.32 | 23.32 | 23.32 | 500 | 0 | 0.0 | |
15/09/2016 |
23.32
|
700 | 23.32 | 23.32 | 23.32 | 700 | 0 | 0.0 | |
14/09/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
13/09/2016 |
23.32
|
900 | 23.32 | 23.32 | 23.32 | 900 | 0 | 0.0 | |
12/09/2016 |
23.32
|
1,600 | 23.32 | 23.32 | 23.32 | 1,600 | 0 | 0.1 | |
09/09/2016 |
23.32
|
500 | 23.32 | 23.32 | 23.32 | 500 | 0 | 0.0 | |
08/09/2016 |
23.32
|
1,200 | 23.32 | 23.32 | 23.32 | 1,200 | 0 | 0.0 | |
07/09/2016 |
23.32
|
300 | 23.32 | 23.32 | 23.32 | 300 | 0 | 0.0 | |
06/09/2016 |
23.32
|
200 | 23.32 | 23.32 | 23.32 | 200 | 0 | 0.0 | |
05/09/2016 |
23.32
|
2,600 | 23.91 | 23.91 | 23.32 | 2,600 | 0 | 0.1 | |
01/09/2016 |
23.91
|
200 | 23.91 | 23.91 | 23.85 | 0 | 0 | 0 | |
31/08/2016 |
23.91
|
300 | 26.24 | 26.24 | 23.62 | 100 | 100 | 0 | |
30/08/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
29/08/2016 |
26.24
|
300 | 25.37 | 26.24 | 22.86 | 0 | 100 | -0.0 | |
26/08/2016 |
25.37
|
200 | 23.09 | 25.37 | 25.31 | 0 | 0 | 0 | |
25/08/2016 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
24/08/2016 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
23/08/2016 |
23.09
|
100 | 25.66 | 25.66 | 23.09 | 100 | 100 | 0 | |
22/08/2016 |
25.66
|
100 | 23.32 | 25.66 | 25.66 | 0 | 0 | 0 | |
19/08/2016 |
23.32
|
3,000 | 25.48 | 25.48 | 22.97 | 2,600 | 100 | 0.1 | |
18/08/2016 |
25.48
|
700 | 28.28 | 28.28 | 25.48 | 0 | 0 | 0 | |
17/08/2016 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
16/08/2016 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
15/08/2016 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
12/08/2016 |
28.28
|
300 | 25.72 | 28.28 | 23.15 | 100 | 100 | 0 | |
11/08/2016 |
25.72
|
100 | 23.38 | 25.72 | 25.72 | 0 | 0 | 0 | |
10/08/2016 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
09/08/2016 |
23.38
|
100 | 25.95 | 25.95 | 23.38 | 0 | 100 | -0.0 | |
08/08/2016 |
25.95
|
200 | 23.62 | 25.95 | 25.95 | 0 | 0 | 0 | |
05/08/2016 |
23.62
|
100 | 26.24 | 26.24 | 23.62 | 0 | 100 | -0.0 | |
04/08/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
03/08/2016 |
26.24
|
600 | 25.66 | 26.24 | 26.24 | 0 | 0 | 0 | |
02/08/2016 |
25.66
|
300 | 28.46 | 28.46 | 25.66 | 0 | 0 | 0 | |
01/08/2016 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
29/07/2016 |
28.46
|
2,500 | 28.51 | 28.51 | 25.72 | 0 | 0 | 0 | |
28/07/2016 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
27/07/2016 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
26/07/2016 |
28.51
|
300 | 26.59 | 28.51 | 28.51 | 0 | 0 | 0 | |
25/07/2016 |
26.59
|
500 | 29.51 | 29.74 | 26.59 | 0 | 0 | 0 | |
22/07/2016 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
21/07/2016 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
20/07/2016 |
29.51
|
600 | 26.82 | 29.51 | 24.20 | 0 | 0 | 0 | |
19/07/2016 |
26.82
|
100 | 29.10 | 29.10 | 26.82 | 0 | 0 | 0 | |
18/07/2016 |
29.10
|
500 | 26.47 | 29.10 | 29.10 | 0 | 0 | 0 | |
15/07/2016 |
26.47
|
600 | 24.08 | 26.47 | 24.08 | 0 | 0 | 0 | |
14/07/2016 |
24.08
|
1,200 | 26.71 | 26.71 | 24.08 | 1,000 | 0 | 0.0 | |
13/07/2016 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
12/07/2016 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
11/07/2016 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
08/07/2016 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
07/07/2016 |
26.71
|
400 | 29.62 | 29.62 | 26.71 | 0 | 0 | 0 | |
06/07/2016 |
29.62
|
100 | 26.94 | 29.62 | 29.62 | 0 | 0 | 0 | |
05/07/2016 |
26.94
|
800 | 29.91 | 29.91 | 26.94 | 0 | 300 | -0.0 | |
04/07/2016 |
29.91
|
200 | 27.23 | 29.91 | 24.55 | 0 | 100 | -0.0 | |
01/07/2016 |
27.23
|
100 | 24.78 | 27.23 | 27.23 | 0 | 0 | 0 | |
30/06/2016 |
24.78
|
2,000 | 24.78 | 27.23 | 22.33 | 0 | 100 | -0.0 | |
29/06/2016 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
28/06/2016 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
27/06/2016 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
24/06/2016 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
23/06/2016 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
22/06/2016 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
21/06/2016 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
20/06/2016 |
24.78
|
3,200 | 27.17 | 29.86 | 24.49 | 0 | 700 | -0.0 | |
17/06/2016 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
16/06/2016 |
27.17
|
1,000 | 24.72 | 27.17 | 27.17 | 0 | 500 | -0.0 | |
15/06/2016 |
24.72
|
300 | 24.72 | 24.72 | 22.27 | 0 | 100 | -0.0 | |
14/06/2016 |
24.72
|
300 | 22.51 | 24.72 | 24.61 | 0 | 0 | 0 | |
13/06/2016 |
22.51
|
100 | 20.47 | 22.51 | 22.51 | 0 | 0 | 0 | |
10/06/2016 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/06/2016 |
20.47
|
3,600 | 22.39 | 23.32 | 20.47 | 100 | 0 | 0.0 | |
08/06/2016 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
07/06/2016 |
22.39
|
800 | 20.38 | 22.39 | 22.39 | 0 | 0 | 0 | |
06/06/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
03/06/2016 |
20.38
|
100 | 22.62 | 22.62 | 20.38 | 0 | 100 | -0.0 | |
02/06/2016 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
01/06/2016 |
22.62
|
3,700 | 20.72 | 22.68 | 20.15 | 1,400 | 0 | 0.0 | |
31/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
30/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
27/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
26/05/2016 |
20.72
|
1,600 | 21.30 | 21.30 | 20.72 | 1,600 | 0 | 0.1 | |
25/05/2016 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
24/05/2016 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
23/05/2016 |
21.30
|
800 | 20.72 | 21.30 | 21.30 | 0 | 0 | 0 | |
20/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
19/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
18/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
17/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
16/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
13/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
12/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
11/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
10/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
09/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
06/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
05/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
04/05/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |