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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
28/04/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
27/04/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
26/04/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
25/04/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
22/04/2016 |
20.72
|
3,000 | 20.15 | 20.72 | 20.72 | 0 | 0 | 0 | |
21/04/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
20/04/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
19/04/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
15/04/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
14/04/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
13/04/2016 |
20.15
|
700 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
12/04/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
11/04/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
08/04/2016 |
20.15
|
2,000 | 21.87 | 21.87 | 20.15 | 0 | 0 | 0 | |
07/04/2016 |
21.87
|
800 | 22.97 | 22.97 | 21.87 | 0 | 0 | 0 | |
06/04/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
05/04/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
04/04/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
01/04/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
31/03/2016 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
30/03/2016 |
22.97
|
1,100 | 21.07 | 22.97 | 22.97 | 0 | 0 | 0 | |
29/03/2016 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
28/03/2016 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
25/03/2016 |
21.07
|
200 | 19.17 | 21.07 | 21.07 | 0 | 0 | 0 | |
24/03/2016 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
23/03/2016 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
22/03/2016 |
19.17
|
100 | 21.30 | 21.30 | 19.17 | 0 | 100 | -0.0 | |
21/03/2016 |
21.30
|
2,700 | 19.46 | 21.30 | 21.30 | 0 | 0 | 0 | |
18/03/2016 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
17/03/2016 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
16/03/2016 |
19.46
|
100 | 21.59 | 21.59 | 19.46 | 0 | 100 | -0.0 | |
15/03/2016 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
14/03/2016 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
11/03/2016 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
10/03/2016 |
21.59
|
200 | 21.64 | 21.64 | 21.59 | 0 | 0 | 0 | |
09/03/2016 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
08/03/2016 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
07/03/2016 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
04/03/2016 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
03/03/2016 |
21.64
|
600 | 20.72 | 21.64 | 21.18 | 0 | 0 | 0 | |
02/03/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
01/03/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
29/02/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
26/02/2016 |
20.72
|
300 | 20.15 | 20.72 | 20.72 | 0 | 0 | 0 | |
25/02/2016 |
20.15
|
200 | 20.20 | 20.20 | 20.15 | 0 | 0 | 0 | |
24/02/2016 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
23/02/2016 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
22/02/2016 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
19/02/2016 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
18/02/2016 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
17/02/2016 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
16/02/2016 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
15/02/2016 |
20.20
|
4,900 | 21.87 | 21.87 | 20.20 | 4,800 | 4,800 | 0 | |
05/02/2016 |
21.87
|
300 | 22.22 | 22.22 | 21.87 | 0 | 0 | 0 | |
04/02/2016 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
03/02/2016 |
22.22
|
1,500 | 20.72 | 22.33 | 22.22 | 0 | 0 | 0 | |
02/02/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
01/02/2016 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
29/01/2016 |
20.72
|
2,000 | 20.78 | 20.78 | 20.72 | 1,900 | 100 | 0.1 | |
28/01/2016 |
20.78
|
1,200 | 22.97 | 22.97 | 20.72 | 800 | 100 | 0.0 | |
27/01/2016 |
22.97
|
1,000 | 21.82 | 22.97 | 22.97 | 0 | 0 | 0 | |
26/01/2016 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
25/01/2016 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
22/01/2016 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
21/01/2016 |
21.82
|
1,300 | 19.92 | 21.82 | 21.82 | 0 | 0 | 0 | |
20/01/2016 |
19.92
|
100 | 22.10 | 22.10 | 19.92 | 0 | 100 | -0.0 | |
19/01/2016 |
22.10
|
2,400 | 20.20 | 22.10 | 21.59 | 0 | 0 | 0 | |
18/01/2016 |
20.20
|
100 | 20.15 | 20.20 | 20.20 | 0 | 0 | 0 | |
15/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/01/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
14/01/2016 |
20.15
|
500 | 20.15 | 20.15 | 20.15 | 500 | 0 | 0.0 | |
13/01/2016 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
12/01/2016 |
20.15
|
500 | 20.15 | 20.15 | 20.15 | 500 | 0 | 0.0 | |
11/01/2016 |
20.15
|
700 | 22.38 | 22.38 | 20.15 | 0 | 0 | 0 | |
08/01/2016 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 100 | 0 | 0.0 | |
07/01/2016 |
22.38
|
200 | 24.18 | 24.18 | 21.77 | 0 | 100 | -0.0 | |
06/01/2016 |
24.18
|
100 | 26.86 | 26.86 | 24.18 | 0 | 100 | -0.0 | |
05/01/2016 |
26.86
|
5,600 | 25.02 | 26.86 | 22.55 | 2,500 | 100 | 0.1 | |
04/01/2016 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
31/12/2015 |
25.02
|
7,100 | 22.78 | 25.02 | 22.38 | 2,600 | 0 | 0.1 | |
30/12/2015 |
22.78
|
4,200 | 20.71 | 22.78 | 22.38 | 0 | 0 | 0 | |
29/12/2015 |
20.71
|
16,400 | 22.55 | 22.55 | 20.31 | 2,900 | 0 | 0.1 | |
28/12/2015 |
22.55
|
400 | 20.54 | 22.55 | 22.55 | 0 | 0 | 0 | |
25/12/2015 |
20.54
|
5,300 | 20.54 | 22.33 | 20.54 | 200 | 0 | 0.0 | |
24/12/2015 |
20.54
|
1,200 | 20.48 | 22.38 | 20.54 | 100 | 0 | 0.0 | |
23/12/2015 |
20.48
|
2,200 | 22.72 | 24.62 | 20.48 | 0 | 100 | -0.0 | |
22/12/2015 |
22.72
|
300 | 20.99 | 22.72 | 22.61 | 0 | 0 | 0 | |
21/12/2015 |
20.99
|
200 | 20.48 | 20.99 | 20.99 | 0 | 0 | 0 | |
18/12/2015 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
17/12/2015 |
20.48
|
1,000 | 21.04 | 21.04 | 20.48 | 1,000 | 0 | 0.0 | |
16/12/2015 |
21.04
|
800 | 20.71 | 21.04 | 21.04 | 0 | 0 | 0 | |
15/12/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
14/12/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
11/12/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
10/12/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
09/12/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
08/12/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
07/12/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
04/12/2015 |
20.71
|
3,100 | 20.15 | 20.71 | 20.15 | 2,900 | 0 | 0.1 | |
03/12/2015 |
20.15
|
600 | 20.71 | 20.71 | 20.15 | 0 | 0 | 0 |