Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-21) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-30) |
-1.45 | -6.45% | 265,667 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-05) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-16) |
4.31 | 25.85% | 902,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
12.54
|
15,500 | 12.61 | 13.13 | 12.54 | 0 | 0 | 0 | |
19/09/2016 |
12.76
|
16,800 | 12.76 | 12.76 | 12.54 | 0 | 0 | 0 | |
16/09/2016 |
12.83
|
4,700 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
15/09/2016 |
12.83
|
5,300 | 12.91 | 12.91 | 12.83 | 0 | 0 | 0 | |
14/09/2016 |
12.83
|
9,500 | 12.83 | 13.20 | 12.83 | 0 | 0 | 0 | |
13/09/2016 |
12.98
|
10,400 | 12.83 | 12.98 | 12.83 | 0 | 0 | 0 | |
12/09/2016 |
12.91
|
10,700 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
09/09/2016 |
12.91
|
6,600 | 12.98 | 12.98 | 12.91 | 0 | 0 | 0 | |
08/09/2016 |
12.91
|
20,200 | 13.27 | 13.42 | 12.91 | 0 | 0 | 0 | |
07/09/2016 |
12.98
|
5,600 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
06/09/2016 |
13.05
|
6,400 | 13.13 | 13.13 | 13.05 | 0 | 0 | 0 | |
05/09/2016 |
13.13
|
3,200 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
01/09/2016 |
13.05
|
6,800 | 12.98 | 13.49 | 12.98 | 0 | 0 | 0 | |
31/08/2016 |
13.05
|
5,600 | 12.83 | 13.20 | 12.83 | 0 | 0 | 0 | |
30/08/2016 |
13.13
|
4,600 | 13.13 | 13.49 | 13.13 | 0 | 0 | 0 | |
29/08/2016 |
13.13
|
28,900 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
26/08/2016 |
13.05
|
17,300 | 13.05 | 13.57 | 13.05 | 0 | 0 | 0 | |
25/08/2016 |
13.05
|
10,900 | 14.23 | 14.23 | 12.83 | 0 | 0 | 0 | |
24/08/2016 |
13.05
|
23,300 | 13.05 | 14.30 | 13.05 | 0 | 0 | 0 | |
23/08/2016 |
12.98
|
21,300 | 12.98 | 13.35 | 12.98 | 0 | 0 | 0 | |
22/08/2016 |
13.05
|
16,100 | 13.13 | 13.13 | 12.83 | 0 | 0 | 0 | |
19/08/2016 |
13.57
|
29,000 | 12.69 | 13.57 | 12.69 | 0 | 0 | 0 | |
18/08/2016 |
13.13
|
10,000 | 13.20 | 13.20 | 13.13 | 0 | 0 | 0 | |
17/08/2016 |
13.13
|
14,500 | 13.05 | 13.20 | 13.05 | 0 | 0 | 0 | |
16/08/2016 |
13.05
|
34,000 | 13.05 | 14.52 | 13.05 | 0 | 0 | 0 | |
15/08/2016 |
12.91
|
11,100 | 11.88 | 13.64 | 11.88 | 0 | 0 | 0 | |
12/08/2016 |
13.05
|
18,800 | 13.20 | 13.20 | 13.05 | 0 | 0 | 0 | |
11/08/2016 |
13.27
|
10,900 | 12.39 | 13.42 | 12.39 | 0 | 0 | 0 | |
10/08/2016 |
13.27
|
19,800 | 13.20 | 14.81 | 13.20 | 0 | 0 | 0 | |
09/08/2016 |
12.61
|
34,800 | 13.20 | 13.49 | 12.32 | 0 | 0 | 0 | |
08/08/2016 |
12.39
|
6,400 | 12.47 | 13.20 | 12.32 | 0 | 0 | 0 | |
05/08/2016 |
12.47
|
1,700 | 12.25 | 12.47 | 12.25 | 0 | 0 | 0 | |
04/08/2016 |
12.47
|
12,000 | 12.47 | 13.13 | 11.88 | 0 | 0 | 0 | |
03/08/2016 |
12.69
|
6,200 | 12.69 | 13.20 | 12.69 | 0 | 0 | 0 | |
02/08/2016 |
12.76
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
01/08/2016 |
12.76
|
9,300 | 13.20 | 13.27 | 12.76 | 0 | 0 | 0 | |
29/07/2016 |
12.76
|
11,100 | 13.20 | 13.27 | 12.39 | 0 | 0 | 0 | |
28/07/2016 |
12.91
|
12,900 | 12.91 | 13.27 | 12.91 | 0 | 0 | 0 | |
27/07/2016 |
12.91
|
18,400 | 13.27 | 13.27 | 12.91 | 0 | 0 | 0 | |
26/07/2016 |
12.10
|
22,400 | 13.20 | 13.27 | 11.81 | 0 | 0 | 0 | |
25/07/2016 |
12.91
|
20,700 | 12.83 | 13.27 | 12.83 | 0 | 0 | 0 | |
22/07/2016 |
12.83
|
13,400 | 13.20 | 13.20 | 12.83 | 0 | 0 | 0 | |
21/07/2016 |
12.91
|
4,100 | 13.20 | 13.20 | 12.91 | 0 | 0 | 0 | |
20/07/2016 |
12.76
|
22,200 | 13.20 | 13.35 | 12.76 | 0 | 0 | 0 | |
19/07/2016 |
13.27
|
21,800 | 11.95 | 13.27 | 11.95 | 0 | 0 | 0 | |
18/07/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/07/2016 |
13.13
|
4,100 | 12.83 | 13.20 | 12.47 | 0 | 0 | 0 | |
15/07/2016 |
12.76
|
46,000 | 11.85 | 12.76 | 11.08 | 0 | 0 | 0 | |
14/07/2016 |
12.62
|
5,700 | 11.99 | 12.90 | 11.99 | 0 | 0 | 0 | |
13/07/2016 |
12.62
|
4,100 | 12.62 | 12.97 | 12.62 | 0 | 0 | 0 | |
12/07/2016 |
12.62
|
14,000 | 12.27 | 12.62 | 12.27 | 0 | 0 | 0 | |
11/07/2016 |
12.13
|
7,700 | 11.64 | 12.62 | 11.64 | 0 | 0 | 0 | |
08/07/2016 |
12.20
|
3,200 | 12.62 | 12.62 | 12.20 | 0 | 0 | 0 | |
07/07/2016 |
12.06
|
500 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
06/07/2016 |
12.13
|
9,300 | 12.69 | 12.76 | 12.13 | 0 | 0 | 0 | |
05/07/2016 |
12.27
|
14,500 | 12.55 | 12.69 | 11.64 | 0 | 0 | 0 | |
04/07/2016 |
11.92
|
2,200 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
01/07/2016 |
12.13
|
6,300 | 12.62 | 12.62 | 11.99 | 0 | 0 | 0 | |
30/06/2016 |
11.85
|
1,000 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
29/06/2016 |
12.27
|
2,800 | 11.92 | 12.69 | 11.92 | 0 | 0 | 0 | |
28/06/2016 |
12.06
|
3,500 | 12.27 | 12.27 | 11.85 | 0 | 0 | 0 | |
27/06/2016 |
12.55
|
9,500 | 11.29 | 12.55 | 11.29 | 0 | 0 | 0 | |
24/06/2016 |
12.06
|
29,700 | 12.06 | 12.69 | 12.06 | 0 | 0 | 0 | |
23/06/2016 |
12.41
|
6,900 | 12.62 | 12.69 | 12.41 | 0 | 0 | 0 | |
22/06/2016 |
12.62
|
6,100 | 12.34 | 12.62 | 12.34 | 0 | 0 | 0 | |
21/06/2016 |
12.34
|
8,000 | 12.27 | 12.62 | 12.27 | 0 | 0 | 0 | |
20/06/2016 |
12.90
|
6,800 | 12.41 | 12.90 | 12.06 | 0 | 0 | 0 | |
17/06/2016 |
12.27
|
8,300 | 12.13 | 12.62 | 12.13 | 0 | 0 | 0 | |
16/06/2016 |
12.06
|
12,800 | 11.99 | 12.13 | 11.99 | 0 | 0 | 0 | |
15/06/2016 |
12.34
|
20,300 | 12.83 | 13.11 | 12.34 | 0 | 0 | 0 | |
14/06/2016 |
11.99
|
11,200 | 11.99 | 12.62 | 11.99 | 0 | 0 | 0 | |
13/06/2016 |
12.06
|
13,900 | 11.92 | 13.11 | 11.92 | 0 | 0 | 0 | |
10/06/2016 |
12.27
|
15,900 | 11.64 | 13.18 | 11.64 | 0 | 0 | 0 | |
09/06/2016 |
12.34
|
25,700 | 12.48 | 12.76 | 10.73 | 0 | 0 | 0 | |
08/06/2016 |
12.41
|
3,900 | 12.34 | 12.90 | 12.34 | 0 | 0 | 0 | |
07/06/2016 |
12.41
|
11,500 | 12.34 | 12.62 | 12.34 | 0 | 0 | 0 | |
06/06/2016 |
12.34
|
14,900 | 12.48 | 12.62 | 12.34 | 0 | 0 | 0 | |
03/06/2016 |
12.90
|
3,900 | 12.97 | 12.97 | 12.41 | 0 | 0 | 0 | |
02/06/2016 |
12.55
|
10,500 | 12.20 | 12.55 | 12.20 | 0 | 0 | 0 | |
01/06/2016 |
12.62
|
21,900 | 12.41 | 12.76 | 12.41 | 0 | 0 | 0 | |
31/05/2016 |
12.62
|
4,300 | 12.69 | 12.76 | 12.62 | 0 | 0 | 0 | |
30/05/2016 |
12.41
|
19,900 | 12.06 | 13.74 | 12.06 | 0 | 0 | 0 | |
27/05/2016 |
12.55
|
14,900 | 12.06 | 12.83 | 12.06 | 0 | 0 | 0 | |
26/05/2016 |
12.69
|
25,100 | 12.34 | 14.23 | 12.34 | 0 | 0 | 0 | |
25/05/2016 |
12.97
|
11,600 | 12.97 | 12.97 | 12.62 | 0 | 0 | 0 | |
24/05/2016 |
12.62
|
6,400 | 11.78 | 12.62 | 11.78 | 0 | 0 | 0 | |
23/05/2016 |
11.99
|
15,800 | 12.48 | 12.76 | 11.29 | 0 | 0 | 0 | |
20/05/2016 |
12.55
|
16,400 | 11.99 | 12.76 | 11.99 | 0 | 0 | 0 | |
19/05/2016 |
12.62
|
17,200 | 13.88 | 13.88 | 12.55 | 0 | 0 | 0 | |
18/05/2016 |
12.55
|
22,500 | 12.06 | 12.97 | 12.06 | 0 | 0 | 0 | |
17/05/2016 |
12.76
|
10,100 | 12.55 | 12.97 | 12.55 | 0 | 0 | 0 | |
16/05/2016 |
12.27
|
22,000 | 11.29 | 12.27 | 11.29 | 0 | 0 | 0 | |
13/05/2016 |
12.76
|
16,400 | 13.32 | 13.32 | 12.76 | 0 | 0 | 0 | |
12/05/2016 |
12.62
|
20,700 | 12.34 | 12.97 | 11.64 | 0 | 0 | 0 | |
11/05/2016 |
12.62
|
33,100 | 12.76 | 13.11 | 11.85 | 0 | 0 | 0 | |
10/05/2016 |
11.99
|
26,200 | 10.94 | 12.76 | 10.94 | 0 | 0 | 0 | |
09/05/2016 |
11.85
|
53,300 | 11.29 | 12.62 | 11.29 | 0 | 0 | 0 | |
06/05/2016 |
12.27
|
42,200 | 11.36 | 12.27 | 11.36 | 0 | 0 | 0 | |
05/05/2016 |
11.36
|
27,000 | 10.17 | 11.36 | 10.17 | 0 | 0 | 0 | |
04/05/2016 |
10.73
|
27,300 | 11.22 | 11.22 | 10.38 | 0 | 0 | 0 | |
29/04/2016 |
11.22
|
6,400 | 11.22 | 11.22 | 11.15 | 0 | 0 | 0 |