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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2016 |
18.56
|
60 | 17.49 | 18.56 | 17.24 | 50 | 0 | 0.0 | |
29/08/2016 |
17.49
|
10 | 16.42 | 17.49 | 17.49 | 0 | 0 | 0 | |
26/08/2016 |
16.42
|
40 | 16.93 | 16.93 | 16.42 | 0 | 10 | -0.0 | |
25/08/2016 |
16.93
|
1,050 | 18.05 | 18.05 | 16.86 | 0 | 0 | 0 | |
24/08/2016 |
18.05
|
40 | 19.31 | 20.12 | 18.05 | 0 | 0 | 0 | |
23/08/2016 |
19.31
|
190 | 20.75 | 21.63 | 19.31 | 0 | 0 | 0 | |
22/08/2016 |
20.75
|
70 | 20.62 | 22.07 | 20.75 | 0 | 70 | -0.0 | |
19/08/2016 |
20.62
|
30 | 19.31 | 20.62 | 20.62 | 0 | 10 | -0.0 | |
18/08/2016 |
19.31
|
3,330 | 20.69 | 20.69 | 19.25 | 620 | 0 | 0.0 | |
17/08/2016 |
20.69
|
20 | 21.75 | 23.19 | 20.69 | 0 | 10 | -0.0 | |
16/08/2016 |
21.75
|
10 | 23.19 | 23.19 | 21.75 | 0 | 10 | -0.0 | |
15/08/2016 |
23.19
|
200 | 23.19 | 24.45 | 21.63 | 0 | 40 | -0.0 | |
12/08/2016 |
23.19
|
80 | 23.19 | 24.45 | 21.94 | 0 | 40 | -0.0 | |
11/08/2016 |
23.19
|
60 | 23.07 | 24.57 | 23.19 | 0 | 50 | -0.0 | |
10/08/2016 |
23.07
|
30 | 23.07 | 23.19 | 23.07 | 0 | 10 | -0.0 | |
09/08/2016 |
23.07
|
140 | 21.94 | 23.07 | 23.07 | 0 | 40 | -0.0 | |
08/08/2016 |
21.94
|
60 | 21.82 | 23.32 | 21.94 | 50 | 0 | 0.0 | |
05/08/2016 |
21.82
|
1,460 | 23.45 | 25.08 | 21.82 | 0 | 860 | -0.0 | |
04/08/2016 |
23.45
|
800 | 21.94 | 23.45 | 20.44 | 0 | 600 | -0.0 | |
03/08/2016 |
21.94
|
100 | 21.06 | 21.94 | 21.88 | 0 | 70 | -0.0 | |
02/08/2016 |
21.06
|
70 | 22.63 | 22.63 | 21.06 | 0 | 20 | -0.0 | |
01/08/2016 |
22.63
|
20 | 22.69 | 22.69 | 21.19 | 0 | 10 | -0.0 | |
29/07/2016 |
22.69
|
250 | 22.69 | 22.69 | 21.13 | 0 | 80 | -0.0 | |
28/07/2016 |
22.69
|
30 | 21.31 | 22.69 | 22.69 | 0 | 20 | -0.0 | |
27/07/2016 |
21.31
|
2,000 | 20.06 | 21.38 | 18.68 | 0 | 1,460 | -0.0 | |
26/07/2016 |
20.06
|
1,480 | 18.81 | 20.12 | 18.81 | 300 | 0 | 0.0 | |
25/07/2016 |
18.81
|
110 | 20.00 | 20.00 | 18.62 | 0 | 10 | -0.0 | |
22/07/2016 |
20.00
|
760 | 19.75 | 20.00 | 19.68 | 750 | 0 | 0.0 | |
21/07/2016 |
19.75
|
210 | 20.62 | 20.62 | 19.18 | 0 | 210 | -0.0 | |
20/07/2016 |
20.62
|
10 | 19.37 | 20.62 | 20.62 | 0 | 0 | 0 | |
19/07/2016 |
19.37
|
170 | 18.18 | 19.37 | 16.93 | 0 | 0 | 0 | |
18/07/2016 |
18.18
|
70 | 19.50 | 20.62 | 18.18 | 0 | 0 | 0 | |
15/07/2016 |
19.50
|
760 | 20.94 | 21.94 | 19.50 | 0 | 0 | 0 | |
14/07/2016 |
20.94
|
500 | 21.00 | 21.00 | 19.56 | 360 | 10 | 0.0 | |
13/07/2016 |
21.00
|
80 | 22.57 | 23.19 | 21.00 | 40 | 0 | 0.0 | |
12/07/2016 |
22.57
|
20 | 24.26 | 24.26 | 22.57 | 0 | 20 | -0.0 | |
11/07/2016 |
24.26
|
610 | 22.69 | 24.26 | 21.13 | 0 | 500 | -0.0 | |
08/07/2016 |
22.69
|
100 | 24.39 | 24.39 | 22.69 | 0 | 0 | 0 | |
07/07/2016 |
24.39
|
160 | 24.45 | 24.45 | 22.76 | 0 | 160 | -0.0 | |
06/07/2016 |
24.45
|
1,120 | 23.82 | 24.45 | 22.19 | 0 | 0 | 0 | |
05/07/2016 |
23.82
|
1,290 | 25.58 | 25.58 | 23.82 | 300 | 0 | 0.0 | |
04/07/2016 |
25.58
|
150 | 27.46 | 27.46 | 25.58 | 100 | 150 | -0.0 | |
01/07/2016 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
30/06/2016 |
27.46
|
140 | 25.83 | 27.46 | 27.27 | 0 | 0 | 0 | |
29/06/2016 |
25.83
|
10 | 24.26 | 25.83 | 25.83 | 0 | 0 | 0 | |
28/06/2016 |
24.26
|
30 | 24.32 | 24.32 | 24.26 | 0 | 0 | 0 | |
27/06/2016 |
24.32
|
2,150 | 22.82 | 24.32 | 21.25 | 0 | 500 | -0.0 | |
24/06/2016 |
22.82
|
210 | 21.44 | 22.82 | 22.82 | 0 | 0 | 0 | |
23/06/2016 |
21.44
|
10 | 20.12 | 21.44 | 21.44 | 0 | 0 | 0 | |
22/06/2016 |
20.12
|
560 | 18.81 | 20.12 | 20.06 | 0 | 0 | 0 | |
21/06/2016 |
18.81
|
180 | 18.43 | 18.81 | 18.81 | 0 | 0 | 0 | |
20/06/2016 |
18.43
|
370 | 17.24 | 18.43 | 17.55 | 0 | 60 | -0.0 | |
17/06/2016 |
17.24
|
330 | 16.36 | 17.24 | 16.55 | 0 | 210 | -0.0 | |
16/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
15/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
14/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
13/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
10/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
09/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
08/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
07/06/2016 |
16.36
|
2,610 | 16.36 | 16.36 | 16.36 | 0 | 1,210 | -0.0 | |
06/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
03/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
02/06/2016 |
16.36
|
10 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
01/06/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
31/05/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
30/05/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
27/05/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
26/05/2016 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
25/05/2016 |
16.36
|
140 | 15.67 | 16.36 | 16.30 | 0 | 0 | 0 | |
24/05/2016 |
15.67
|
20 | 14.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
23/05/2016 |
14.67
|
210 | 14.67 | 15.67 | 14.67 | 210 | 0 | 0.0 | |
20/05/2016 |
14.67
|
10 | 15.67 | 15.67 | 14.67 | 0 | 0 | 0 | |
19/05/2016 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
18/05/2016 |
15.67
|
1,000 | 15.99 | 15.99 | 15.67 | 0 | 0 | 0 | |
17/05/2016 |
15.99
|
5,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
16/05/2016 |
15.99
|
20 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
13/05/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/05/2016 |
15.99
|
1,000 | 15.17 | 15.99 | 15.99 | 1,000 | 0 | 0.0 | |
12/05/2016 |
15.17
|
3,530 | 15.78 | 15.78 | 15.17 | 300 | 0 | 0.0 | |
11/05/2016 |
15.78
|
10 | 15.78 | 15.78 | 15.78 | 10 | 0 | 0.0 | |
10/05/2016 |
15.78
|
1,220 | 16.75 | 16.75 | 15.78 | 210 | 1,000 | -0.0 | |
09/05/2016 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
06/05/2016 |
16.75
|
10 | 15.78 | 16.75 | 16.75 | 0 | 0 | 0 | |
05/05/2016 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
04/05/2016 |
15.78
|
2,010 | 15.78 | 15.78 | 15.78 | 2,010 | 0 | 0.1 | |
29/04/2016 |
15.78
|
290 | 15.78 | 15.78 | 15.78 | 290 | 290 | 0 | |
28/04/2016 |
15.78
|
300 | 15.78 | 15.78 | 15.78 | 300 | 0 | 0.0 | |
27/04/2016 |
15.78
|
20 | 16.93 | 16.93 | 15.78 | 0 | 0 | 0 | |
26/04/2016 |
16.93
|
200 | 16.99 | 16.99 | 16.87 | 0 | 180 | -0.0 | |
25/04/2016 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
22/04/2016 |
16.99
|
200 | 16.69 | 16.99 | 16.93 | 0 | 0 | 0 | |
21/04/2016 |
16.69
|
290 | 15.78 | 16.69 | 16.51 | 0 | 0 | 0 | |
20/04/2016 |
15.78
|
10 | 14.75 | 15.78 | 15.78 | 0 | 0 | 0 | |
19/04/2016 |
14.75
|
10 | 15.84 | 15.84 | 14.75 | 0 | 0 | 0 | |
15/04/2016 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
14/04/2016 |
15.84
|
10 | 15.17 | 15.84 | 15.84 | 0 | 0 | 0 | |
13/04/2016 |
15.17
|
3,370 | 14.87 | 15.47 | 13.84 | 3,170 | 210 | 0.1 | |
12/04/2016 |
14.87
|
3,100 | 14.87 | 14.87 | 14.87 | 0 | 2,000 | -0.0 | |
11/04/2016 |
14.87
|
280 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
08/04/2016 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |