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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
20/09/2016 |
17.12
|
100 | 18.99 | 18.99 | 17.12 | 0 | 0 | 0 | |
19/09/2016 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
16/09/2016 |
18.99
|
300 | 19.31 | 19.31 | 17.38 | 0 | 100 | -0.0 | |
15/09/2016 |
19.31
|
200 | 18.13 | 19.31 | 16.52 | 0 | 0 | 0 | |
14/09/2016 |
18.13
|
200 | 16.49 | 18.13 | 18.13 | 0 | 0 | 0 | |
13/09/2016 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
12/09/2016 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
09/09/2016 |
16.49
|
100 | 18.20 | 18.20 | 16.49 | 0 | 0 | 0 | |
08/09/2016 |
18.20
|
100 | 18.39 | 18.39 | 18.20 | 0 | 0 | 0 | |
07/09/2016 |
18.39
|
900 | 19.94 | 21.20 | 18.36 | 0 | 0 | 0 | |
06/09/2016 |
19.94
|
100 | 22.15 | 22.15 | 19.94 | 0 | 0 | 0 | |
05/09/2016 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
01/09/2016 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
31/08/2016 |
22.15
|
100 | 20.26 | 22.15 | 22.15 | 0 | 0 | 0 | |
30/08/2016 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
29/08/2016 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
26/08/2016 |
20.26
|
400 | 22.47 | 22.47 | 20.26 | 0 | 0 | 0 | |
25/08/2016 |
22.47
|
800 | 20.89 | 22.63 | 18.80 | 0 | 0 | 0 | |
24/08/2016 |
20.89
|
200 | 22.95 | 22.95 | 20.70 | 0 | 0 | 0 | |
23/08/2016 |
22.95
|
100 | 25.48 | 25.48 | 22.95 | 0 | 0 | 0 | |
22/08/2016 |
25.48
|
200 | 27.06 | 27.06 | 24.37 | 0 | 0 | 0 | |
19/08/2016 |
27.06
|
200 | 30.07 | 30.07 | 27.06 | 0 | 0 | 0 | |
18/08/2016 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
17/08/2016 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
16/08/2016 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
15/08/2016 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
12/08/2016 |
30.07
|
300 | 28.17 | 30.07 | 25.35 | 0 | 0 | 0 | |
11/08/2016 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
10/08/2016 |
28.17
|
300 | 26.55 | 28.17 | 23.93 | 0 | 0 | 0 | |
09/08/2016 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
08/08/2016 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
05/08/2016 |
26.55
|
600 | 24.37 | 26.55 | 21.93 | 0 | 0 | 0 | |
04/08/2016 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
03/08/2016 |
24.37
|
100 | 22.28 | 24.37 | 24.37 | 0 | 0 | 0 | |
02/08/2016 |
22.28
|
200 | 20.35 | 22.28 | 18.32 | 0 | 0 | 0 | |
01/08/2016 |
20.35
|
400 | 18.51 | 20.35 | 17.15 | 0 | 0 | 0 | |
29/07/2016 |
18.51
|
300 | 18.07 | 19.88 | 18.51 | 0 | 0 | 0 | |
28/07/2016 |
18.07
|
600 | 18.17 | 19.97 | 18.07 | 0 | 0 | 0 | |
27/07/2016 |
18.17
|
2,000 | 16.52 | 18.17 | 18.17 | 0 | 0 | 0 | |
26/07/2016 |
16.52
|
2,600 | 18.20 | 20.00 | 16.52 | 0 | 0 | 0 | |
25/07/2016 |
18.20
|
200 | 18.04 | 18.99 | 18.20 | 0 | 0 | 0 | |
22/07/2016 |
18.04
|
2,200 | 17.19 | 18.89 | 18.04 | 0 | 0 | 0 | |
21/07/2016 |
17.19
|
100 | 17.53 | 17.53 | 17.19 | 0 | 0 | 0 | |
20/07/2016 |
17.53
|
300 | 17.47 | 19.21 | 17.53 | 0 | 0 | 0 | |
19/07/2016 |
17.47
|
1,700 | 17.00 | 18.67 | 17.03 | 0 | 0 | 0 | |
18/07/2016 |
17.00
|
1,200 | 16.52 | 18.17 | 16.52 | 0 | 0 | 0 | |
15/07/2016 |
16.52
|
100 | 16.87 | 16.87 | 16.52 | 0 | 0 | 0 | |
14/07/2016 |
16.87
|
100 | 18.64 | 18.64 | 16.87 | 0 | 0 | 0 | |
13/07/2016 |
18.64
|
5,000 | 16.96 | 18.64 | 18.36 | 0 | 0 | 0 | |
12/07/2016 |
16.96
|
100 | 18.17 | 18.17 | 16.96 | 0 | 0 | 0 | |
11/07/2016 |
18.17
|
8,600 | 16.52 | 18.17 | 16.81 | 0 | 0 | 0 | |
08/07/2016 |
16.52
|
900 | 16.49 | 16.84 | 16.52 | 0 | 0 | 0 | |
07/07/2016 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
06/07/2016 |
16.49
|
100 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
05/07/2016 |
16.49
|
4,000 | 16.20 | 17.82 | 16.39 | 0 | 0 | 0 | |
04/07/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
01/07/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
30/06/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
29/06/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
28/06/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
27/06/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
24/06/2016 |
16.20
|
500 | 16.49 | 16.49 | 16.20 | 0 | 0 | 0 | |
23/06/2016 |
16.49
|
100 | 16.77 | 16.77 | 16.49 | 0 | 0 | 0 | |
22/06/2016 |
16.77
|
300 | 16.93 | 16.93 | 16.77 | 0 | 0 | 0 | |
21/06/2016 |
16.93
|
3,100 | 16.49 | 18.13 | 16.93 | 0 | 0 | 0 | |
20/06/2016 |
16.49
|
1,800 | 16.58 | 17.41 | 16.49 | 0 | 0 | 0 | |
17/06/2016 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
16/06/2016 |
16.58
|
3,000 | 16.52 | 18.04 | 16.52 | 0 | 0 | 0 | |
15/06/2016 |
16.52
|
1,400 | 16.46 | 17.72 | 16.52 | 0 | 0 | 0 | |
14/06/2016 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
13/06/2016 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
10/06/2016 |
16.46
|
1,800 | 16.30 | 17.09 | 16.46 | 0 | 0 | 0 | |
09/06/2016 |
16.30
|
2,500 | 16.77 | 17.72 | 16.30 | 0 | 0 | 0 | |
08/06/2016 |
16.77
|
100 | 16.46 | 16.77 | 16.77 | 0 | 0 | 0 | |
07/06/2016 |
16.46
|
1,300 | 16.77 | 17.72 | 16.46 | 0 | 0 | 0 | |
06/06/2016 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
03/06/2016 |
16.77
|
200 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
02/06/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/06/2016 |
16.77
|
200 | 16.62 | 16.77 | 16.74 | 0 | 0 | 0 | |
01/06/2016 |
16.62
|
200 | 16.62 | 16.62 | 16.30 | 0 | 0 | 0 | |
31/05/2016 |
16.62
|
1,500 | 15.24 | 16.68 | 15.99 | 0 | 0 | 0 | |
30/05/2016 |
15.24
|
100 | 16.93 | 16.93 | 15.24 | 0 | 100 | -0.0 | |
27/05/2016 |
16.93
|
500 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
26/05/2016 |
16.93
|
500 | 17.02 | 17.02 | 16.93 | 0 | 0 | 0 | |
25/05/2016 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
24/05/2016 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
23/05/2016 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
20/05/2016 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
19/05/2016 |
17.02
|
1,100 | 16.62 | 17.02 | 16.30 | 0 | 0 | 0 | |
18/05/2016 |
16.62
|
200 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
17/05/2016 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
16/05/2016 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
13/05/2016 |
16.62
|
500 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
12/05/2016 |
16.62
|
1,600 | 16.40 | 16.62 | 16.46 | 0 | 0 | 0 | |
11/05/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
10/05/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
09/05/2016 |
16.40
|
3,300 | 16.40 | 16.40 | 16.02 | 1,300 | 0 | 0.1 | |
06/05/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
05/05/2016 |
16.40
|
100 | 17.09 | 17.09 | 16.40 | 0 | 0 | 0 | |
04/05/2016 |
17.09
|
4,000 | 17.09 | 17.09 | 17.05 | 0 | 0 | 0 |