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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
12.18
|
12,700 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
20/09/2016 |
12.18
|
600 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
19/09/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
16/09/2016 |
12.18
|
2,000 | 12.64 | 12.64 | 12.18 | 0 | 0 | 0 | |
15/09/2016 |
12.64
|
1,650 | 12.64 | 12.64 | 12.23 | 0 | 0 | 0 | |
14/09/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
13/09/2016 |
12.64
|
4,000 | 12.64 | 12.64 | 12.59 | 0 | 0 | 0 | |
12/09/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
09/09/2016 |
12.64
|
3,300 | 12.41 | 12.64 | 12.41 | 0 | 0 | 0 | |
08/09/2016 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
07/09/2016 |
12.41
|
100 | 11.95 | 12.41 | 12.41 | 0 | 0 | 0 | |
06/09/2016 |
11.95
|
4,600 | 12.18 | 13.10 | 11.95 | 0 | 0 | 0 | |
05/09/2016 |
12.18
|
20,000 | 13.10 | 13.10 | 11.81 | 0 | 0 | 0 | |
01/09/2016 |
13.10
|
1,600 | 13.97 | 13.97 | 12.87 | 0 | 0 | 0 | |
31/08/2016 |
13.97
|
100 | 12.87 | 13.97 | 13.97 | 0 | 0 | 0 | |
30/08/2016 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
29/08/2016 |
12.87
|
4,700 | 13.28 | 13.28 | 12.87 | 0 | 0 | 0 | |
26/08/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
25/08/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
24/08/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
23/08/2016 |
13.28
|
410 | 12.82 | 13.28 | 12.73 | 0 | 0 | 0 | |
22/08/2016 |
12.82
|
900 | 13.28 | 13.28 | 12.82 | 0 | 0 | 0 | |
19/08/2016 |
13.28
|
100 | 12.78 | 13.28 | 13.28 | 0 | 0 | 0 | |
18/08/2016 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
17/08/2016 |
12.78
|
1,000 | 12.82 | 12.82 | 12.64 | 0 | 0 | 0 | |
16/08/2016 |
12.82
|
4,500 | 12.13 | 12.82 | 12.13 | 0 | 0 | 0 | |
15/08/2016 |
12.13
|
1,100 | 12.09 | 12.64 | 12.13 | 0 | 0 | 0 | |
12/08/2016 |
12.09
|
10 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
11/08/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
10/08/2016 |
12.09
|
2,000 | 11.95 | 12.09 | 12.09 | 0 | 0 | 0 | |
09/08/2016 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
08/08/2016 |
11.95
|
18,800 | 12.64 | 12.64 | 11.95 | 0 | 0 | 0 | |
05/08/2016 |
12.64
|
4,000 | 12.78 | 12.78 | 11.58 | 0 | 0 | 0 | |
04/08/2016 |
12.78
|
500 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
03/08/2016 |
12.78
|
80 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
02/08/2016 |
12.78
|
200 | 12.87 | 12.87 | 12.78 | 0 | 0 | 0 | |
01/08/2016 |
12.87
|
2,480 | 13.05 | 13.05 | 12.78 | 0 | 0 | 0 | |
29/07/2016 |
13.05
|
100 | 13.10 | 13.10 | 13.05 | 0 | 0 | 0 | |
28/07/2016 |
13.10
|
2,100 | 13.28 | 13.28 | 13.10 | 0 | 0 | 0 | |
27/07/2016 |
13.28
|
120 | 12.69 | 13.28 | 13.28 | 0 | 0 | 0 | |
26/07/2016 |
12.69
|
12,200 | 14.07 | 14.07 | 12.69 | 0 | 0 | 0 | |
25/07/2016 |
14.07
|
316 | 13.19 | 14.07 | 13.10 | 0 | 0 | 0 | |
22/07/2016 |
13.19
|
1,200 | 13.19 | 13.19 | 13.01 | 0 | 0 | 0 | |
21/07/2016 |
13.19
|
1,600 | 13.47 | 13.47 | 13.19 | 0 | 0 | 0 | |
20/07/2016 |
13.47
|
746 | 13.88 | 13.88 | 13.42 | 0 | 0 | 0 | |
19/07/2016 |
13.88
|
1,012 | 13.84 | 13.88 | 13.84 | 0 | 0 | 0 | |
18/07/2016 |
13.84
|
300 | 14.43 | 15.17 | 13.84 | 0 | 0 | 0 | |
15/07/2016 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
14/07/2016 |
14.43
|
1,640 | 15.08 | 15.08 | 14.39 | 0 | 0 | 0 | |
13/07/2016 |
15.08
|
10,311 | 14.71 | 15.40 | 13.33 | 0 | 0 | 0 | |
12/07/2016 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
11/07/2016 |
14.71
|
500 | 14.07 | 14.71 | 14.71 | 0 | 0 | 0 | |
08/07/2016 |
14.07
|
4,700 | 15.26 | 15.26 | 14.07 | 0 | 0 | 0 | |
07/07/2016 |
15.26
|
60 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
06/07/2016 |
15.26
|
2,900 | 16.09 | 16.09 | 15.26 | 0 | 0 | 0 | |
05/07/2016 |
16.09
|
791 | 15.40 | 16.09 | 16.09 | 0 | 0 | 0 | |
04/07/2016 |
15.40
|
9,900 | 15.40 | 16.55 | 15.26 | 0 | 0 | 0 | |
01/07/2016 |
15.40
|
26,000 | 14.02 | 15.40 | 13.79 | 0 | 0 | 0 | |
30/06/2016 |
14.02
|
5,100 | 12.96 | 14.02 | 13.10 | 0 | 0 | 0 | |
29/06/2016 |
12.96
|
12,860 | 13.79 | 13.79 | 12.69 | 0 | 0 | 0 | |
28/06/2016 |
13.79
|
1,558 | 15.12 | 15.12 | 13.79 | 0 | 0 | 0 | |
27/06/2016 |
15.12
|
4,700 | 14.71 | 15.12 | 13.24 | 0 | 0 | 0 | |
24/06/2016 |
14.71
|
18,320 | 15.17 | 15.17 | 13.79 | 2,700 | 0 | 0.1 | |
23/06/2016 |
15.17
|
5,000 | 16.00 | 16.00 | 15.17 | 0 | 0 | 0 | |
22/06/2016 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
21/06/2016 |
16.00
|
3,000 | 16.04 | 16.04 | 14.71 | 0 | 1,400 | -0.0 | |
20/06/2016 |
16.04
|
1,200 | 15.63 | 16.04 | 15.63 | 0 | 0 | 0 | |
17/06/2016 |
15.63
|
100 | 15.54 | 15.63 | 15.63 | 0 | 0 | 0 | |
16/06/2016 |
15.54
|
7,000 | 16.09 | 16.09 | 15.44 | 0 | 0 | 0 | |
15/06/2016 |
16.09
|
2,620 | 16.18 | 16.18 | 15.90 | 0 | 0 | 0 | |
14/06/2016 |
16.18
|
200 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
13/06/2016 |
16.18
|
2,450 | 16.18 | 16.27 | 16.18 | 0 | 0 | 0 | |
10/06/2016 |
16.18
|
8,900 | 16.09 | 16.18 | 16.09 | 0 | 0 | 0 | |
09/06/2016 |
16.09
|
12,100 | 15.95 | 16.09 | 15.95 | 0 | 0 | 0 | |
08/06/2016 |
15.95
|
42,700 | 16.09 | 16.09 | 15.90 | 0 | 0 | 0 | |
07/06/2016 |
16.09
|
5,100 | 16.18 | 16.32 | 16.09 | 0 | 0 | 0 | |
06/06/2016 |
16.18
|
2,400 | 16.55 | 16.55 | 16.09 | 0 | 0 | 0 | |
03/06/2016 |
16.55
|
2,658 | 16.69 | 16.69 | 16.09 | 500 | 0 | 0.0 | |
02/06/2016 |
16.69
|
4,216 | 15.35 | 16.69 | 15.21 | 0 | 0 | 0 | |
01/06/2016 |
15.35
|
400 | 16.09 | 16.09 | 15.35 | 0 | 0 | 0 | |
31/05/2016 |
16.09
|
800 | 15.49 | 16.09 | 15.54 | 0 | 0 | 0 | |
30/05/2016 |
15.49
|
4,240 | 16.13 | 17.47 | 15.03 | 0 | 0 | 0 | |
27/05/2016 |
16.13
|
18,800 | 17.24 | 17.24 | 15.58 | 0 | 0 | 0 | |
26/05/2016 |
17.24
|
1,100 | 17.01 | 17.24 | 17.24 | 0 | 0 | 0 | |
25/05/2016 |
17.01
|
110,300 | 16.92 | 17.56 | 16.92 | 0 | 0 | 0 | |
24/05/2016 |
16.92
|
100 | 17.42 | 17.42 | 16.92 | 0 | 0 | 0 | |
23/05/2016 |
17.42
|
7,400 | 16.78 | 17.60 | 17.42 | 0 | 0 | 0 | |
20/05/2016 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
19/05/2016 |
16.78
|
1,980 | 16.78 | 17.47 | 16.78 | 0 | 0 | 0 | |
18/05/2016 |
16.78
|
4,600 | 17.70 | 17.70 | 16.69 | 0 | 0 | 0 | |
17/05/2016 |
17.70
|
2,040 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
16/05/2016 |
17.70
|
230 | 16.59 | 17.70 | 16.59 | 0 | 0 | 0 | |
13/05/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/05/2016 |
16.59
|
780 | 16.55 | 17.01 | 16.55 | 0 | 0 | 0 | |
12/05/2016 |
16.55
|
1,100 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
11/05/2016 |
16.55
|
1,580 | 16.23 | 16.55 | 16.37 | 0 | 0 | 0 | |
10/05/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
09/05/2016 |
16.23
|
100 | 17.89 | 17.89 | 16.23 | 0 | 0 | 0 | |
06/05/2016 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
05/05/2016 |
17.89
|
10,300 | 18.11 | 18.25 | 17.89 | 0 | 0 | 0 | |
04/05/2016 |
18.11
|
27,056 | 17.08 | 18.34 | 17.22 | 0 | 0 | 0 |