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) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
2 tháng
(2024-07-22) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
3 tháng
(2024-06-21) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
6 tháng
(2024-03-25) |
8.61 | 34.19% | 22,658 | 0 | 0 |
19.50
33.80
33.80
|
12 tháng
(2023-09-25) |
7.80 | 30% | 39,804 | -828 | -0.0 |
18.36
33.80
33.80
|
24 tháng
(2022-09-30) |
12.32 | 57.32% | 133,276 | -828 | -0.0 |
11.85
33.80
33.80
|
36 tháng
(2021-10-05) |
9.91 | 41.48% | 252,506 | -27,560 | -0.9 |
11.85
33.80
33.80
|
60 tháng
(2019-10-16) |
19.10 | 129.87% | 530,643 | -119,560 | -3.5 |
11.85
33.80
33.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
19.13
|
100 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
19/09/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
16/09/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
15/09/2016 |
19.13
|
600 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
14/09/2016 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
13/09/2016 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
12/09/2016 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
09/09/2016 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
08/09/2016 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
07/09/2016 |
18.38
|
300 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
06/09/2016 |
17.86
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
05/09/2016 |
17.86
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
01/09/2016 |
17.86
|
800 | 17.90 | 17.90 | 17.86 | 0 | 0 | 0 | |
31/08/2016 |
17.90
|
300 | 19.49 | 19.49 | 17.90 | 0 | 0 | 0 | |
30/08/2016 |
19.49
|
700 | 19.13 | 19.49 | 19.13 | 0 | 0 | 0 | |
29/08/2016 |
19.49
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
26/08/2016 |
19.49
|
800 | 19.13 | 19.49 | 19.13 | 0 | 0 | 0 | |
25/08/2016 |
17.54
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
24/08/2016 |
17.54
|
400 | 17.21 | 17.54 | 17.21 | 0 | 0 | 0 | |
23/08/2016 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
22/08/2016 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
19/08/2016 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
18/08/2016 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
17/08/2016 |
20.14
|
500 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
16/08/2016 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
15/08/2016 |
19.49
|
200 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
12/08/2016 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
11/08/2016 |
17.47
|
1,000 | 17.51 | 17.51 | 17.47 | 0 | 0 | 0 | |
10/08/2016 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
09/08/2016 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
08/08/2016 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
05/08/2016 |
17.38
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
04/08/2016 |
17.38
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
03/08/2016 |
17.38
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
02/08/2016 |
17.38
|
6,300 | 17.25 | 17.38 | 17.21 | 0 | 0 | 0 | |
01/08/2016 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
29/07/2016 |
19.81
|
1,000 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
28/07/2016 |
19.81
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
27/07/2016 |
19.81
|
3,400 | 17.86 | 19.81 | 17.86 | 0 | 0 | 0 | |
26/07/2016 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
25/07/2016 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
22/07/2016 |
19.97
|
1,800 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
21/07/2016 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
20/07/2016 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
19/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
19/07/2016 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
18/07/2016 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
15/07/2016 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
14/07/2016 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
13/07/2016 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
12/07/2016 |
19.02
|
800 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
11/07/2016 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
08/07/2016 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
07/07/2016 |
19.02
|
2,000 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
06/07/2016 |
19.02
|
2,500 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
05/07/2016 |
19.02
|
1,000 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
04/07/2016 |
19.49
|
600 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
01/07/2016 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
30/06/2016 |
19.49
|
600 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
29/06/2016 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
28/06/2016 |
18.96
|
3,000 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
27/06/2016 |
18.96
|
2,800 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
24/06/2016 |
18.96
|
300 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
23/06/2016 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
22/06/2016 |
18.96
|
100 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
21/06/2016 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
20/06/2016 |
18.71
|
1,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
17/06/2016 |
18.71
|
1,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
16/06/2016 |
18.62
|
300 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
15/06/2016 |
18.56
|
1,000 | 18.87 | 18.87 | 18.56 | 0 | 0 | 0 | |
14/06/2016 |
18.87
|
600 | 19.49 | 19.49 | 18.87 | 0 | 0 | 0 | |
13/06/2016 |
19.18
|
400 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
10/06/2016 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
09/06/2016 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
08/06/2016 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
07/06/2016 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
06/06/2016 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
03/06/2016 |
20.41
|
100 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
02/06/2016 |
20.41
|
100 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
01/06/2016 |
20.72
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
31/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/05/2016 |
20.72
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
30/05/2016 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
27/05/2016 |
19.95
|
1,000 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
26/05/2016 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
25/05/2016 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
24/05/2016 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
23/05/2016 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
20/05/2016 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
19/05/2016 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
18/05/2016 |
20.71
|
3,000 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
17/05/2016 |
20.71
|
2,000 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
16/05/2016 |
21.16
|
1,000 | 21.16 | 21.16 | 21.01 | 0 | 0 | 0 | |
13/05/2016 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
12/05/2016 |
20.41
|
200 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
11/05/2016 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
10/05/2016 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
09/05/2016 |
20.41
|
5,500 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
06/05/2016 |
20.56
|
1,900 | 20.41 | 20.56 | 20.41 | 0 | 0 | 0 | |
05/05/2016 |
20.41
|
2,000 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
04/05/2016 |
20.41
|
9,400 | 20.71 | 20.71 | 20.41 | 0 | 0 | 0 | |
29/04/2016 |
20.71
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |