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) |
-0.60 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
20/09/2016 |
14.20
|
20 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
19/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
16/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
15/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
14/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
13/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
12/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
09/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
08/09/2016 |
14.20
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
07/09/2016 |
14.20
|
800 | 14.49 | 14.49 | 14.20 | 0 | 0 | 0 | |
06/09/2016 |
15.36
|
1,500 | 15.21 | 15.36 | 15.07 | 0 | 0 | 0 | |
05/09/2016 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
01/09/2016 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
31/08/2016 |
15.04
|
1,800 | 14.78 | 15.04 | 14.78 | 0 | 0 | 0 | |
30/08/2016 |
14.49
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
29/08/2016 |
14.49
|
300 | 15.07 | 15.07 | 14.49 | 0 | 0 | 0 | |
26/08/2016 |
15.36
|
20 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
25/08/2016 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
24/08/2016 |
15.36
|
100 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
23/08/2016 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
22/08/2016 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
19/08/2016 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 100 | 0 | 0.0 | |
18/08/2016 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
17/08/2016 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
16/08/2016 |
16.23
|
400 | 15.21 | 16.23 | 15.21 | 0 | 0 | 0 | |
15/08/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
12/08/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
11/08/2016 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
10/08/2016 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
09/08/2016 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
08/08/2016 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
05/08/2016 |
16.52
|
100 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
04/08/2016 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
03/08/2016 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
02/08/2016 |
17.39
|
200 | 17.68 | 17.68 | 17.39 | 0 | 0 | 0 | |
01/08/2016 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
29/07/2016 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
28/07/2016 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
27/07/2016 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
26/07/2016 |
16.81
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
25/07/2016 |
16.81
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
22/07/2016 |
16.81
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
21/07/2016 |
16.81
|
600 | 17.97 | 17.97 | 16.81 | 0 | 0 | 0 | |
20/07/2016 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
19/07/2016 |
17.82
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
18/07/2016 |
17.82
|
1,400 | 18.11 | 18.11 | 17.82 | 0 | 0 | 0 | |
15/07/2016 |
18.11
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
14/07/2016 |
18.11
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
13/07/2016 |
18.11
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
12/07/2016 |
18.11
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
11/07/2016 |
18.11
|
600 | 18.55 | 18.55 | 18.11 | 0 | 0 | 0 | |
08/07/2016 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
07/07/2016 |
18.40
|
800 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
06/07/2016 |
18.40
|
1,100 | 18.40 | 18.43 | 18.40 | 0 | 0 | 0 | |
05/07/2016 |
17.97
|
1,200 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
04/07/2016 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
01/07/2016 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
30/06/2016 |
19.10
|
1,600 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
29/06/2016 |
19.94
|
100 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
28/06/2016 |
18.23
|
100 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
27/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
27/06/2016 |
18.11
|
3,300 | 17.68 | 19.42 | 17.68 | 100 | 0 | 0.0 | |
24/06/2016 |
18.37
|
1,500 | 17.39 | 18.37 | 17.29 | 1,100 | 0 | 0.1 | |
23/06/2016 |
17.68
|
18,355 | 18.16 | 18.35 | 17.68 | 0 | 0 | 0 | |
22/06/2016 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
21/06/2016 |
17.58
|
200 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
20/06/2016 |
18.55
|
200 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
17/06/2016 |
17.39
|
2,300 | 18.55 | 18.55 | 17.39 | 0 | 0 | 0 | |
16/06/2016 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
15/06/2016 |
17.97
|
3,630 | 17.97 | 19.30 | 17.97 | 0 | 0 | 0 | |
14/06/2016 |
17.99
|
5,610 | 15.65 | 17.99 | 15.65 | 0 | 0 | 0 | |
13/06/2016 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
10/06/2016 |
15.65
|
200 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
09/06/2016 |
14.68
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
08/06/2016 |
14.68
|
2,300 | 13.72 | 14.68 | 13.72 | 0 | 0 | 0 | |
07/06/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
06/06/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
03/06/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
02/06/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
01/06/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
31/05/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
30/05/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
27/05/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
26/05/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
25/05/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
24/05/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
23/05/2016 |
15.84
|
120 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
20/05/2016 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
19/05/2016 |
15.75
|
700 | 15.84 | 15.84 | 15.75 | 0 | 0 | 0 | |
18/05/2016 |
15.32
|
200 | 14.59 | 15.32 | 14.59 | 0 | 0 | 0 | |
17/05/2016 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
16/05/2016 |
15.13
|
10 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
13/05/2016: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
13/05/2016 |
15.13
|
2,200 | 15.17 | 15.17 | 15.09 | 0 | 0 | 0 | |
12/05/2016 |
15.17
|
500 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
11/05/2016 |
15.17
|
500 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
10/05/2016 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
09/05/2016 |
14.80
|
700 | 15.17 | 15.17 | 14.80 | 0 | 0 | 0 | |
06/05/2016 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
05/05/2016 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
04/05/2016 |
14.43
|
4,300 | 14.33 | 14.43 | 14.33 | 0 | 0 | 0 |