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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2016 |
14.67
|
5,670 | 14.38 | 14.84 | 13.80 | 0 | 4,580 | -0.1 | |
07/09/2016 |
14.38
|
1,080 | 14.38 | 14.38 | 13.52 | 0 | 1,070 | -0.0 | |
06/09/2016 |
14.38
|
50 | 14.38 | 14.67 | 14.38 | 0 | 0 | 0 | |
05/09/2016 |
14.38
|
30 | 14.55 | 14.95 | 14.38 | 0 | 0 | 0 | |
01/09/2016 |
14.55
|
5,020 | 14.55 | 14.95 | 14.55 | 0 | 10 | -0.0 | |
31/08/2016 |
14.55
|
720 | 14.90 | 14.90 | 13.92 | 0 | 170 | -0.0 | |
30/08/2016 |
14.90
|
20 | 14.49 | 14.90 | 14.84 | 0 | 0 | 0 | |
29/08/2016 |
14.49
|
110 | 14.95 | 14.95 | 14.49 | 0 | 0 | 0 | |
26/08/2016 |
14.95
|
10 | 14.15 | 14.95 | 14.95 | 0 | 10 | -0.0 | |
25/08/2016 |
14.15
|
90 | 14.90 | 14.90 | 14.15 | 0 | 0 | 0 | |
24/08/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
23/08/2016 |
14.90
|
530 | 14.67 | 14.90 | 13.92 | 0 | 0 | 0 | |
22/08/2016 |
14.67
|
13,010 | 14.44 | 14.67 | 13.57 | 0 | 0 | 0 | |
19/08/2016 |
14.44
|
2,290 | 14.38 | 14.67 | 13.80 | 0 | 2,180 | -0.1 | |
18/08/2016 |
14.38
|
10 | 14.95 | 14.95 | 14.38 | 0 | 0 | 0 | |
17/08/2016 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
16/08/2016 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
15/08/2016 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
12/08/2016 |
14.95
|
20 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
11/08/2016 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 10 | -0.0 | |
10/08/2016 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
09/08/2016 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
08/08/2016 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
05/08/2016 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
04/08/2016 |
14.95
|
160 | 14.95 | 14.95 | 14.90 | 0 | 0 | 0 | |
03/08/2016 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
02/08/2016 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
01/08/2016 |
14.95
|
10 | 14.21 | 14.95 | 14.95 | 0 | 0 | 0 | |
29/07/2016 |
14.21
|
520 | 15.24 | 15.24 | 14.21 | 0 | 0 | 0 | |
28/07/2016 |
15.24
|
220 | 15.24 | 15.24 | 14.44 | 0 | 20 | -0.0 | |
27/07/2016 |
15.24
|
570 | 14.67 | 15.24 | 14.67 | 0 | 0 | 0 | |
26/07/2016 |
14.67
|
20 | 14.32 | 14.67 | 14.49 | 0 | 0 | 0 | |
25/07/2016 |
14.32
|
20 | 14.32 | 14.32 | 14.26 | 0 | 0 | 0 | |
22/07/2016 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
21/07/2016 |
14.32
|
8,100 | 14.78 | 14.78 | 14.09 | 7,440 | 0 | 0.2 | |
20/07/2016 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
19/07/2016 |
14.78
|
2,170 | 14.38 | 14.95 | 14.38 | 1,640 | 1,000 | 0.0 | |
18/07/2016 |
14.38
|
20 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
15/07/2016 |
14.38
|
10 | 14.09 | 14.38 | 14.38 | 0 | 0 | 0 | |
14/07/2016 |
14.09
|
2,490 | 14.38 | 14.67 | 14.09 | 1,970 | 500 | 0.0 | |
13/07/2016 |
14.38
|
4,670 | 13.86 | 14.49 | 13.80 | 3,930 | 500 | 0.1 | |
12/07/2016 |
13.86
|
50 | 14.03 | 14.67 | 13.86 | 0 | 0 | 0 | |
11/07/2016 |
14.03
|
10 | 14.95 | 14.95 | 14.03 | 0 | 0 | 0 | |
08/07/2016 |
14.95
|
550 | 14.95 | 14.95 | 13.98 | 0 | 0 | 0 | |
07/07/2016 |
14.95
|
7,840 | 14.38 | 14.95 | 13.80 | 4,610 | 0 | 0.1 | |
06/07/2016 |
14.38
|
40 | 14.38 | 14.38 | 13.52 | 0 | 0 | 0 | |
05/07/2016 |
14.38
|
5,550 | 14.38 | 14.38 | 13.80 | 0 | 0 | 0 | |
04/07/2016 |
14.38
|
2,900 | 14.09 | 14.38 | 13.80 | 0 | 0 | 0 | |
01/07/2016 |
14.09
|
6,360 | 14.49 | 14.49 | 13.80 | 0 | 0 | 0 | |
30/06/2016 |
14.49
|
2,010 | 13.63 | 14.55 | 14.49 | 0 | 0 | 0 | |
29/06/2016 |
13.63
|
1,800 | 14.38 | 14.38 | 13.57 | 0 | 0 | 0 | |
28/06/2016 |
14.38
|
100 | 14.38 | 14.38 | 14.26 | 0 | 0 | 0 | |
27/06/2016 |
14.38
|
210 | 13.92 | 14.38 | 13.92 | 0 | 0 | 0 | |
24/06/2016 |
13.92
|
50 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
23/06/2016 |
13.92
|
10 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
22/06/2016 |
13.92
|
1,120 | 14.09 | 14.09 | 13.57 | 0 | 0 | 0 | |
21/06/2016 |
14.09
|
10 | 13.98 | 14.09 | 14.09 | 0 | 0 | 0 | |
20/06/2016 |
13.98
|
3,180 | 14.38 | 14.38 | 13.80 | 0 | 0 | 0 | |
17/06/2016 |
14.38
|
160 | 14.38 | 14.38 | 14.32 | 0 | 0 | 0 | |
16/06/2016 |
14.38
|
60 | 13.86 | 14.38 | 13.29 | 0 | 0 | 0 | |
15/06/2016 |
13.86
|
440 | 14.09 | 14.38 | 13.80 | 0 | 390 | -0.0 | |
14/06/2016 |
14.09
|
590 | 14.55 | 14.55 | 14.09 | 0 | 0 | 0 | |
13/06/2016 |
14.55
|
5,230 | 13.80 | 14.61 | 14.55 | 0 | 0 | 0 | |
10/06/2016 |
13.80
|
2,150 | 14.61 | 14.67 | 13.80 | 0 | 30 | -0.0 | |
09/06/2016 |
14.61
|
660 | 13.75 | 14.61 | 14.55 | 0 | 0 | 0 | |
08/06/2016 |
13.75
|
30 | 14.55 | 14.95 | 13.75 | 0 | 0 | 0 | |
07/06/2016 |
14.55
|
950 | 13.63 | 14.55 | 14.09 | 0 | 0 | 0 | |
06/06/2016 |
13.63
|
20 | 14.15 | 14.15 | 13.63 | 0 | 0 | 0 | |
03/06/2016 |
14.15
|
330 | 14.38 | 14.38 | 14.15 | 0 | 0 | 0 | |
02/06/2016 |
14.38
|
9,420 | 13.92 | 14.38 | 13.86 | 0 | 0 | 0 | |
01/06/2016 |
13.92
|
690 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
31/05/2016 |
13.92
|
720 | 14.61 | 14.61 | 13.92 | 0 | 0 | 0 | |
30/05/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
27/05/2016 |
14.61
|
200 | 14.84 | 14.84 | 13.80 | 0 | 0 | 0 | |
26/05/2016 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
25/05/2016 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
24/05/2016 |
14.84
|
110 | 14.84 | 14.84 | 13.86 | 0 | 0 | 0 | |
23/05/2016 |
14.84
|
10 | 14.67 | 14.84 | 14.84 | 0 | 0 | 0 | |
20/05/2016 |
14.67
|
60 | 14.90 | 14.90 | 14.09 | 0 | 0 | 0 | |
19/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/05/2016 |
14.90
|
20 | 14.26 | 14.90 | 13.29 | 0 | 0 | 0 | |
18/05/2016 |
14.26
|
3,600 | 14.26 | 14.26 | 14.05 | 0 | 0 | 0 | |
17/05/2016 |
14.26
|
4,070 | 13.84 | 14.37 | 14.05 | 0 | 500 | -0.0 | |
16/05/2016 |
13.84
|
10,240 | 14.05 | 14.05 | 13.84 | 0 | 0 | 0 | |
13/05/2016 |
14.05
|
8,230 | 13.84 | 14.10 | 13.84 | 0 | 940 | -0.0 | |
12/05/2016 |
13.84
|
11,970 | 13.57 | 13.84 | 13.73 | 0 | 590 | -0.0 | |
11/05/2016 |
13.57
|
8,630 | 13.57 | 13.84 | 13.52 | 0 | 10 | -0.0 | |
10/05/2016 |
13.57
|
16,710 | 13.57 | 13.57 | 13.31 | 0 | 100 | -0.0 | |
09/05/2016 |
13.57
|
820 | 13.31 | 13.57 | 13.09 | 0 | 0 | 0 | |
06/05/2016 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
05/05/2016 |
13.31
|
1,500 | 13.31 | 13.94 | 13.31 | 0 | 1,000 | -0.0 | |
04/05/2016 |
13.31
|
17,230 | 13.31 | 13.31 | 13.09 | 0 | 0 | 0 | |
29/04/2016 |
13.31
|
14,310 | 13.31 | 13.78 | 13.20 | 0 | 0 | 0 | |
28/04/2016 |
13.31
|
1,600 | 13.20 | 13.36 | 13.20 | 0 | 0 | 0 | |
27/04/2016 |
13.20
|
11,260 | 13.36 | 13.36 | 13.20 | 0 | 0 | 0 | |
26/04/2016 |
13.36
|
5,990 | 13.84 | 13.84 | 13.36 | 0 | 0 | 0 | |
25/04/2016 |
13.84
|
20 | 13.31 | 13.84 | 13.84 | 0 | 0 | 0 | |
22/04/2016 |
13.31
|
860 | 13.31 | 13.41 | 13.31 | 0 | 850 | -0.0 | |
21/04/2016 |
13.31
|
2,600 | 13.78 | 13.78 | 13.31 | 0 | 1,200 | -0.0 | |
20/04/2016 |
13.78
|
10 | 13.52 | 13.78 | 13.78 | 0 | 0 | 0 | |
19/04/2016 |
13.52
|
2,290 | 14.00 | 14.00 | 13.47 | 0 | 0 | 0 |