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 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
6 tháng
(2024-03-25) |
9 | 12.71% | 18,165 | 0 | 0 |
56
94.70
79.80
|
12 tháng
(2023-09-25) |
-13.18 | -14.17% | 115,039 | -33,440 | -1.9 |
56
111.60
79.80
|
24 tháng
(2022-09-30) |
-7.36 | -8.44% | 2,183,618 | -33,440 | -1.9 |
44.04
132.13
79.80
|
36 tháng
(2021-10-05) |
12.33 | 18.27% | 6,634,861 | -36,340 | -2.1 |
44.04
132.13
79.80
|
60 tháng
(2019-10-16) |
-1.42 | -1.75% | 8,369,424 | -36,440 | -2.1 |
44.04
146.72
79.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
14.81
|
345 | 17.49 | 17.49 | 14.81 | 0 | 0 | 0 | |
19/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
16/09/2016 |
17.24
|
1,000 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
15/09/2016 |
17.24
|
900 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
14/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
13/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
12/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
09/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
08/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
07/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
06/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
05/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
01/09/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
31/08/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
30/08/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
29/08/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
26/08/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
25/08/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
24/08/2016 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
23/08/2016 |
17.24
|
200 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
22/08/2016 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
19/08/2016 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
18/08/2016 |
17.62
|
10 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
17/08/2016 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
16/08/2016 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
15/08/2016 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
12/08/2016 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
11/08/2016 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
10/08/2016 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
09/08/2016 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
08/08/2016 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
05/08/2016 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
04/08/2016 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
03/08/2016 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
02/08/2016 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
01/08/2016 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
29/07/2016 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
28/07/2016 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
27/07/2016 |
17.83
|
400 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
26/07/2016 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
25/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
22/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
21/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
20/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
19/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
18/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
15/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
14/07/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
13/07/2016 |
20.97
|
100 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
12/07/2016 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
11/07/2016 |
18.25
|
2,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
08/07/2016 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
07/07/2016 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
06/07/2016 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
05/07/2016 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
04/07/2016 |
17.28
|
1,100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
01/07/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
30/06/2016 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
29/06/2016 |
14.22
|
1,000 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
28/06/2016 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
27/06/2016 |
14.72
|
200 | 11.74 | 14.72 | 11.74 | 0 | 0 | 0 | |
24/06/2016 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
23/06/2016 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
22/06/2016 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
21/06/2016 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
20/06/2016 |
15.06
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
17/06/2016 |
15.06
|
300 | 14.85 | 15.06 | 14.85 | 0 | 0 | 0 | |
16/06/2016 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
15/06/2016 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
14/06/2016: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45) | |||||||||
14/06/2016 |
17.53
|
200 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
13/06/2016 |
17.65
|
5,100 | 17.62 | 17.65 | 17.42 | 0 | 0 | 0 | |
10/06/2016 |
17.76
|
3,100 | 16.23 | 17.79 | 16.23 | 0 | 0 | 0 | |
09/06/2016 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
08/06/2016 |
16.66
|
6,600 | 14.99 | 16.91 | 14.99 | 0 | 0 | 0 | |
07/06/2016 |
15.16
|
3,600 | 16.80 | 16.94 | 15.13 | 0 | 0 | 0 | |
06/06/2016 |
17.51
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
03/06/2016 |
17.51
|
5,900 | 14.71 | 17.51 | 14.71 | 0 | 0 | 0 | |
02/06/2016 |
17.79
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
01/06/2016 |
17.79
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
31/05/2016 |
17.79
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
30/05/2016 |
17.79
|
20,041 | 15.27 | 18.07 | 15.27 | 0 | 0 | 0 | |
27/05/2016 |
18.07
|
2,400 | 17.51 | 18.07 | 17.51 | 0 | 0 | 0 | |
26/05/2016 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
25/05/2016 |
16.66
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
24/05/2016 |
16.66
|
8,200 | 14.71 | 16.91 | 14.68 | 0 | 0 | 0 | |
23/05/2016 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
20/05/2016 |
15.13
|
2,400 | 14.74 | 15.13 | 14.74 | 0 | 0 | 0 | |
19/05/2016 |
14.82
|
4,000 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
18/05/2016 |
15.19
|
9,100 | 17.19 | 17.19 | 15.19 | 0 | 0 | 0 | |
17/05/2016 |
15.11
|
5,841 | 14.71 | 16.88 | 14.71 | 0 | 0 | 0 | |
16/05/2016 |
15.11
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
13/05/2016 |
15.11
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
12/05/2016 |
15.11
|
13,300 | 14.60 | 16.91 | 14.54 | 0 | 0 | 0 | |
11/05/2016 |
15.13
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
10/05/2016 |
15.13
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
09/05/2016 |
15.13
|
17,000 | 14.99 | 16.52 | 14.99 | 0 | 0 | 0 | |
06/05/2016 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
05/05/2016 |
16.46
|
100 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
04/05/2016 |
16.91
|
8,400 | 14.54 | 16.91 | 14.40 | 0 | 0 | 0 | |
29/04/2016 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |