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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
20/09/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/09/2016 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
19/09/2016 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
16/09/2016 |
18.03
|
400 | 17.96 | 18.03 | 17.96 | 400 | 0 | 0.0 | |
15/09/2016 |
17.96
|
500 | 18.03 | 18.03 | 17.96 | 0 | 0 | 0 | |
14/09/2016 |
18.03
|
100 | 18.09 | 18.09 | 18.03 | 0 | 0 | 0 | |
13/09/2016 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
12/09/2016 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
09/09/2016 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
08/09/2016 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
07/09/2016 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
06/09/2016 |
18.09
|
100 | 17.45 | 18.09 | 18.09 | 0 | 0 | 0 | |
05/09/2016 |
17.45
|
2,200 | 17.57 | 17.57 | 17.45 | 0 | 0 | 0 | |
01/09/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
31/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
30/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
29/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
26/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
25/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
24/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
23/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
22/08/2016 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
19/08/2016 |
17.57
|
4,900 | 17.45 | 17.57 | 17.57 | 0 | 0 | 0 | |
18/08/2016 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
17/08/2016 |
17.45
|
6,000 | 17.25 | 17.45 | 17.19 | 0 | 0 | 0 | |
16/08/2016 |
17.25
|
3,900 | 17.32 | 17.32 | 17.19 | 0 | 2,900 | -0.1 | |
15/08/2016 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
12/08/2016 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
11/08/2016 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
10/08/2016 |
17.32
|
6,200 | 17.19 | 17.32 | 17.12 | 0 | 0 | 0 | |
09/08/2016 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
08/08/2016 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
05/08/2016 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
04/08/2016 |
17.19
|
2,800 | 17.12 | 17.19 | 16.86 | 0 | 0 | 0 | |
03/08/2016 |
17.12
|
1,800 | 17.12 | 17.12 | 16.99 | 0 | 0 | 0 | |
02/08/2016 |
17.12
|
2,000 | 17.45 | 17.45 | 17.12 | 0 | 0 | 0 | |
01/08/2016 |
17.45
|
2,000 | 17.06 | 17.77 | 17.45 | 0 | 0 | 0 | |
29/07/2016 |
17.06
|
3,800 | 18.09 | 18.09 | 16.80 | 0 | 0 | 0 | |
28/07/2016 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
27/07/2016 |
18.09
|
6,800 | 17.45 | 18.09 | 16.80 | 0 | 0 | 0 | |
26/07/2016 |
17.45
|
1,100 | 17.45 | 17.45 | 16.80 | 0 | 0 | 0 | |
25/07/2016 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
22/07/2016 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
21/07/2016 |
17.45
|
3,400 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
20/07/2016 |
17.45
|
2,000 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
19/07/2016 |
17.45
|
5,200 | 16.93 | 18.09 | 17.45 | 0 | 0 | 0 | |
18/07/2016 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
15/07/2016 |
16.93
|
2,200 | 17.45 | 17.45 | 16.80 | 0 | 0 | 0 | |
14/07/2016 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
13/07/2016 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
12/07/2016 |
17.45
|
10,800 | 17.45 | 17.57 | 17.25 | 2,900 | 0 | 0.1 | |
11/07/2016 |
17.45
|
6,500 | 17.45 | 17.77 | 17.12 | 0 | 0 | 0 | |
08/07/2016 |
17.45
|
100 | 17.32 | 17.45 | 17.45 | 0 | 0 | 0 | |
07/07/2016 |
17.32
|
4,600 | 17.32 | 17.32 | 16.28 | 0 | 0 | 0 | |
06/07/2016 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
05/07/2016 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
04/07/2016 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
01/07/2016 |
17.32
|
5,900 | 17.12 | 17.32 | 17.12 | 0 | 0 | 0 | |
30/06/2016 |
17.12
|
11,200 | 16.80 | 17.45 | 16.15 | 0 | 0 | 0 | |
29/06/2016 |
16.80
|
1,500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
28/06/2016 |
16.80
|
2,600 | 17.12 | 17.12 | 16.15 | 0 | 0 | 0 | |
27/06/2016 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
24/06/2016 |
17.12
|
19,200 | 17.25 | 17.45 | 16.02 | 1,900 | 6,000 | -0.1 | |
23/06/2016 |
17.25
|
4,000 | 17.19 | 17.45 | 16.80 | 0 | 0 | 0 | |
22/06/2016 |
17.19
|
18,200 | 17.12 | 17.32 | 16.73 | 0 | 3,000 | -0.1 | |
21/06/2016 |
17.12
|
11,000 | 16.54 | 17.12 | 16.54 | 0 | 1,000 | -0.0 | |
20/06/2016 |
16.54
|
3,500 | 16.35 | 16.54 | 16.41 | 0 | 0 | 0 | |
17/06/2016 |
16.35
|
5,500 | 16.15 | 16.48 | 14.86 | 0 | 0 | 0 | |
16/06/2016 |
16.15
|
10,800 | 15.83 | 16.15 | 15.83 | 0 | 0 | 0 | |
15/06/2016 |
15.83
|
7,100 | 15.70 | 15.83 | 15.64 | 0 | 0 | 0 | |
14/06/2016 |
15.70
|
100 | 15.51 | 15.70 | 15.70 | 100 | 0 | 0.0 | |
13/06/2016 |
15.51
|
10,100 | 15.83 | 15.83 | 15.18 | 0 | 5,100 | -0.1 | |
10/06/2016 |
15.83
|
2,600 | 15.51 | 15.83 | 15.64 | 0 | 0 | 0 | |
09/06/2016 |
15.51
|
300 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
08/06/2016 |
15.51
|
1,000 | 15.44 | 15.51 | 15.51 | 0 | 0 | 0 | |
07/06/2016 |
15.44
|
2,600 | 15.44 | 15.44 | 15.38 | 0 | 0 | 0 | |
06/06/2016 |
15.44
|
3,500 | 15.44 | 15.44 | 15.25 | 800 | 0 | 0.0 | |
03/06/2016 |
15.44
|
8,500 | 15.25 | 15.51 | 15.31 | 0 | 0 | 0 | |
02/06/2016 |
15.25
|
3,300 | 14.67 | 15.25 | 15.18 | 0 | 0 | 0 | |
01/06/2016 |
14.67
|
1,800 | 15.18 | 15.18 | 14.67 | 0 | 0 | 0 | |
31/05/2016 |
15.18
|
7,600 | 13.96 | 15.31 | 13.89 | 200 | 0 | 0.0 | |
30/05/2016 |
13.96
|
3,600 | 13.57 | 13.96 | 13.63 | 0 | 0 | 0 | |
27/05/2016 |
13.57
|
15,000 | 13.44 | 13.57 | 13.38 | 0 | 0 | 0 | |
26/05/2016 |
13.44
|
1,900 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
25/05/2016 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
24/05/2016 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
23/05/2016 |
13.44
|
2,000 | 12.92 | 13.44 | 13.25 | 0 | 0 | 0 | |
20/05/2016 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
19/05/2016 |
12.92
|
4,000 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
18/05/2016 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
17/05/2016 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
16/05/2016 |
12.92
|
200 | 13.25 | 13.25 | 12.92 | 0 | 0 | 0 | |
13/05/2016 |
13.25
|
5,100 | 13.25 | 13.25 | 13.18 | 0 | 0 | 0 | |
12/05/2016 |
13.25
|
10,000 | 13.25 | 13.44 | 13.25 | 0 | 0 | 0 | |
11/05/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
10/05/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
09/05/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
06/05/2016 |
13.25
|
5,700 | 12.79 | 13.25 | 13.05 | 0 | 0 | 0 | |
05/05/2016 |
12.79
|
2,400 | 12.34 | 12.86 | 12.60 | 0 | 0 | 0 | |
04/05/2016 |
12.34
|
300 | 12.60 | 12.60 | 12.34 | 0 | 0 | 0 |