Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-5.70 | -16.62% | 1,600 | -700 | -0.0 |
28.60
34.30
28.60
|
2 tháng
(2024-09-16) |
-3.10 | -9.78% | 2,000 | -700 | -0.0 |
28.60
42
28.60
|
3 tháng
(2024-08-19) |
-6.50 | -18.52% | 2,100 | -700 | -0.0 |
28.60
42
28.60
|
6 tháng
(2024-05-20) |
-16.40 | -36.44% | 21,400 | -600 | -0.0 |
28.60
49.50
28.60
|
12 tháng
(2023-11-21) |
-36.30 | -55.93% | 86,844 | 5,400 | 0.3 |
28.60
64.90
28.60
|
24 tháng
(2022-11-28) |
-46.90 | -62.12% | 418,881 | 5,500 | 0.3 |
28.60
77.90
28.60
|
36 tháng
(2021-12-01) |
-36.04 | -55.76% | 763,750 | 2,100 | 0.0 |
28.60
84.90
28.60
|
60 tháng
(2019-12-12) |
-8.69 | -23.30% | 2,167,563 | -4,210 | -0.3 |
28.60
86.36
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2016 |
25.19
|
1,200 | 25.19 | 25.19 | 24.27 | 200 | 0 | 0.0 | |
15/11/2016 |
25.19
|
500 | 25.19 | 25.28 | 22.84 | 200 | 0 | 0.0 | |
14/11/2016 |
25.19
|
300 | 25.19 | 25.61 | 24.02 | 200 | 0 | 0.0 | |
11/11/2016 |
25.19
|
500 | 25.19 | 25.19 | 25.19 | 500 | 0 | 0.0 | |
10/11/2016 |
25.19
|
600 | 25.53 | 25.53 | 24.77 | 100 | 0 | 0.0 | |
09/11/2016 |
25.53
|
200 | 25.61 | 25.61 | 24.02 | 100 | 0 | 0.0 | |
08/11/2016 |
25.61
|
100 | 24.77 | 25.61 | 25.61 | 100 | 0 | 0.0 | |
07/11/2016 |
24.77
|
100 | 26.37 | 26.37 | 24.77 | 0 | 0 | 0 | |
04/11/2016 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
03/11/2016 |
26.37
|
100 | 25.86 | 26.37 | 26.37 | 100 | 0 | 0.0 | |
02/11/2016 |
25.86
|
100 | 23.51 | 25.86 | 25.86 | 100 | 0 | 0.0 | |
01/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/11/2016 |
23.51
|
200 | 25.11 | 26.45 | 23.51 | 100 | 0 | 0.0 | |
31/10/2016 |
25.11
|
1,900 | 25.84 | 25.84 | 25.11 | 0 | 0 | 0 | |
28/10/2016 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
27/10/2016 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
26/10/2016 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
25/10/2016 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
24/10/2016 |
25.84
|
200 | 25.51 | 25.84 | 23.08 | 100 | 0 | 0.0 | |
21/10/2016 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
20/10/2016 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
19/10/2016 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
18/10/2016 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
17/10/2016 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
14/10/2016 |
25.51
|
200 | 24.86 | 25.51 | 25.51 | 200 | 0 | 0.0 | |
13/10/2016 |
24.86
|
2,200 | 24.94 | 24.94 | 23.16 | 200 | 0 | 0.0 | |
12/10/2016 |
24.94
|
1,600 | 25.92 | 25.92 | 24.05 | 100 | 0 | 0.0 | |
11/10/2016 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
10/10/2016 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
07/10/2016 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
06/10/2016 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
05/10/2016 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
04/10/2016 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
03/10/2016 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
30/09/2016 |
25.92
|
100 | 25.43 | 25.92 | 25.92 | 100 | 0 | 0.0 | |
29/09/2016 |
25.43
|
1,300 | 26.24 | 26.24 | 24.05 | 100 | 0 | 0.0 | |
28/09/2016 |
26.24
|
200 | 26.33 | 26.33 | 24.38 | 100 | 100 | 0.0 | |
27/09/2016 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
26/09/2016 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
23/09/2016 |
26.33
|
100 | 25.92 | 26.33 | 26.33 | 100 | 0 | 0.0 | |
22/09/2016 |
25.92
|
400 | 26.65 | 26.65 | 24.13 | 200 | 0 | 0.0 | |
21/09/2016 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
20/09/2016 |
26.65
|
100 | 26.33 | 26.65 | 26.65 | 100 | 0 | 0.0 | |
19/09/2016 |
26.33
|
200 | 26.41 | 26.41 | 23.89 | 100 | 0 | 0.0 | |
16/09/2016 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
15/09/2016 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
14/09/2016 |
26.41
|
100 | 26.00 | 26.41 | 26.41 | 100 | 0 | 0.0 | |
13/09/2016 |
26.00
|
600 | 26.65 | 26.65 | 25.19 | 100 | 500 | -0.0 | |
12/09/2016 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
09/09/2016 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
08/09/2016 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
07/09/2016 |
26.65
|
1,600 | 26.41 | 26.98 | 24.46 | 400 | 0 | 0.0 | |
06/09/2016 |
26.41
|
100 | 29.17 | 29.17 | 26.41 | 0 | 0 | 0 | |
05/09/2016 |
29.17
|
11,200 | 26.57 | 29.17 | 26.65 | 0 | 0 | 0 | |
01/09/2016 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
31/08/2016 |
26.57
|
200 | 26.24 | 26.57 | 26.16 | 200 | 0 | 0.0 | |
30/08/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
29/08/2016 |
26.24
|
7,500 | 26.24 | 26.49 | 23.64 | 200 | 0 | 0.0 | |
26/08/2016 |
26.24
|
1,300 | 26.49 | 26.49 | 24.46 | 300 | 0 | 0.0 | |
25/08/2016 |
26.49
|
100 | 25.92 | 26.49 | 26.49 | 100 | 0 | 0.0 | |
24/08/2016 |
25.92
|
1,400 | 26.33 | 26.33 | 24.38 | 1,000 | 0 | 0.0 | |
23/08/2016 |
26.33
|
2,000 | 25.59 | 28.03 | 23.56 | 500 | 0 | 0.0 | |
22/08/2016 |
25.59
|
6,200 | 25.59 | 28.11 | 23.89 | 200 | 0 | 0.0 | |
19/08/2016 |
25.59
|
1,100 | 25.92 | 26.16 | 24.46 | 400 | 0 | 0.0 | |
18/08/2016 |
25.92
|
1,200 | 26.00 | 26.73 | 23.56 | 300 | 0 | 0.0 | |
17/08/2016 |
26.00
|
6,400 | 26.16 | 26.16 | 23.73 | 200 | 0 | 0.0 | |
16/08/2016 |
26.16
|
400 | 27.22 | 27.22 | 25.19 | 300 | 0 | 0.0 | |
15/08/2016 |
27.22
|
100 | 26.81 | 27.22 | 27.22 | 100 | 0 | 0.0 | |
12/08/2016 |
26.81
|
6,200 | 27.14 | 27.14 | 26.00 | 100 | 0 | 0.0 | |
11/08/2016 |
27.14
|
3,400 | 27.22 | 27.22 | 24.62 | 100 | 3,300 | -0.1 | |
10/08/2016 |
27.22
|
200 | 27.22 | 27.22 | 24.62 | 100 | 100 | 0.0 | |
09/08/2016 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
08/08/2016 |
27.22
|
100 | 30.06 | 30.06 | 27.22 | 0 | 0 | 0 | |
05/08/2016 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
04/08/2016 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
03/08/2016 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
02/08/2016 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
01/08/2016 |
30.06
|
300 | 27.63 | 30.06 | 27.63 | 300 | 0 | 0.0 | |
29/07/2016 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 100 | 100 | 0 | |
28/07/2016 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
27/07/2016 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
26/07/2016 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
25/07/2016 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
22/07/2016 |
27.63
|
200 | 27.46 | 27.63 | 27.46 | 100 | 200 | -0.0 | |
21/07/2016 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
20/07/2016 |
27.46
|
1,800 | 29.49 | 29.49 | 27.22 | 1,800 | 200 | 0.1 | |
19/07/2016 |
29.49
|
100 | 27.63 | 29.49 | 29.49 | 100 | 0 | 0.0 | |
18/07/2016 |
27.63
|
400 | 27.06 | 27.63 | 26.98 | 400 | 100 | 0.0 | |
15/07/2016 |
27.06
|
1,300 | 27.22 | 27.22 | 26.00 | 300 | 0 | 0.0 | |
14/07/2016 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
13/07/2016 |
27.22
|
200 | 27.63 | 27.63 | 24.94 | 100 | 0 | 0.0 | |
12/07/2016 |
27.63
|
2,100 | 28.76 | 28.76 | 27.54 | 2,100 | 1,700 | 0.0 | |
11/07/2016 |
28.76
|
42 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
08/07/2016 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
07/07/2016 |
28.76
|
3,558 | 26.57 | 28.76 | 26.41 | 3,500 | 2,300 | 0.0 | |
06/07/2016 |
26.57
|
700 | 26.73 | 26.73 | 24.38 | 300 | 0 | 0.0 | |
05/07/2016 |
26.73
|
200 | 26.65 | 26.73 | 26.00 | 200 | 0 | 0.0 | |
04/07/2016 |
26.65
|
100 | 26.24 | 26.65 | 26.65 | 100 | 0 | 0.0 | |
01/07/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
30/06/2016 |
26.24
|
400 | 26.33 | 26.33 | 26.24 | 400 | 100 | 0.0 | |
29/06/2016 |
26.33
|
1,300 | 25.92 | 26.65 | 25.92 | 300 | 0 | 0.0 |