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) |
2 | 5% | 27,800 | 0 | 0 |
38.50
43
43
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
43
|
3 tháng
(2024-06-24) |
0.90 | 2.19% | 199,100 | 0 | 0 |
38.50
49.50
43
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
43
|
12 tháng
(2023-09-26) |
7.15 | 20.52% | 1,199,500 | -2,800 | -0.1 |
27.80
49.50
43
|
24 tháng
(2022-10-03) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
43
|
36 tháng
(2021-10-06) |
22.42 | 114.52% | 5,160,645 | -217,900 | -4.6 |
11.85
49.50
43
|
60 tháng
(2019-10-17) |
30.55 | 266.70% | 7,065,338 | -514,430 | -10.3 |
6.66
49.50
43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
45.77
|
12,766 | 45.68 | 47.43 | 44.10 | 1,000 | 0 | 0.1 | |
28/04/2016 |
45.68
|
5,400 | 49.09 | 49.09 | 44.27 | 1,000 | 0 | 0.1 | |
27/04/2016 |
49.09
|
8,460 | 47.85 | 49.09 | 44.93 | 1,100 | 0 | 0.1 | |
26/04/2016 |
47.85
|
38,120 | 43.52 | 47.85 | 45.77 | 0 | 0 | 0 | |
25/04/2016 |
43.52
|
23,786 | 39.61 | 43.52 | 43.52 | 0 | 0 | 0 | |
22/04/2016 |
39.61
|
21,650 | 36.03 | 39.61 | 39.61 | 0 | 0 | 0 | |
21/04/2016 |
36.03
|
18,430 | 32.78 | 36.03 | 30.79 | 0 | 0 | 0 | |
20/04/2016 |
32.78
|
10,900 | 30.79 | 32.78 | 28.46 | 0 | 0 | 0 | |
19/04/2016 |
30.79
|
8,900 | 28.46 | 30.79 | 28.29 | 0 | 0 | 0 | |
15/04/2016 |
28.46
|
2,700 | 30.62 | 32.45 | 28.46 | 0 | 0 | 0 | |
14/04/2016 |
30.62
|
7,100 | 27.88 | 30.62 | 26.63 | 0 | 0 | 0 | |
13/04/2016 |
27.88
|
2,700 | 25.38 | 27.88 | 25.80 | 0 | 0 | 0 | |
12/04/2016 |
25.38
|
2,200 | 24.71 | 25.38 | 24.71 | 0 | 0 | 0 | |
11/04/2016 |
24.71
|
4,700 | 22.47 | 24.71 | 24.63 | 0 | 0 | 0 | |
08/04/2016 |
22.47
|
500 | 20.55 | 22.47 | 20.55 | 0 | 0 | 0 | |
07/04/2016 |
20.55
|
8,000 | 18.72 | 20.55 | 18.72 | 0 | 0 | 0 | |
06/04/2016 |
18.72
|
1,100 | 19.22 | 19.22 | 18.72 | 0 | 0 | 0 | |
05/04/2016 |
19.22
|
100 | 17.89 | 19.22 | 19.22 | 0 | 0 | 0 | |
04/04/2016 |
17.89
|
500 | 19.80 | 19.80 | 17.89 | 0 | 0 | 0 | |
01/04/2016 |
19.80
|
100 | 18.31 | 19.80 | 19.80 | 0 | 0 | 0 | |
31/03/2016 |
18.31
|
2,000 | 16.64 | 18.31 | 17.39 | 0 | 0 | 0 | |
30/03/2016 |
16.64
|
100 | 17.39 | 17.39 | 16.64 | 0 | 0 | 0 | |
29/03/2016 |
17.39
|
1,400 | 17.39 | 17.39 | 16.73 | 0 | 0 | 0 | |
28/03/2016 |
17.39
|
2,100 | 17.39 | 17.39 | 16.64 | 0 | 0 | 0 | |
25/03/2016 |
17.39
|
7,400 | 17.39 | 17.39 | 16.64 | 0 | 0 | 0 | |
24/03/2016 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
23/03/2016 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
22/03/2016 |
17.39
|
2,400 | 16.56 | 17.39 | 16.64 | 0 | 0 | 0 | |
21/03/2016 |
16.56
|
2,100 | 16.56 | 16.81 | 16.23 | 0 | 0 | 0 | |
18/03/2016 |
16.56
|
9,800 | 15.06 | 16.56 | 15.06 | 0 | 0 | 0 | |
17/03/2016 |
15.06
|
1,100 | 13.73 | 15.06 | 14.73 | 0 | 0 | 0 | |
16/03/2016 |
13.73
|
3,930 | 14.73 | 14.81 | 13.73 | 0 | 0 | 0 | |
15/03/2016 |
14.73
|
200 | 13.48 | 14.73 | 14.73 | 0 | 0 | 0 | |
14/03/2016 |
13.48
|
10,300 | 14.98 | 15.06 | 13.48 | 0 | 0 | 0 | |
11/03/2016 |
14.98
|
200 | 13.81 | 14.98 | 14.98 | 0 | 0 | 0 | |
10/03/2016 |
13.81
|
400 | 13.56 | 13.81 | 13.31 | 0 | 0 | 0 | |
09/03/2016 |
13.56
|
1,000 | 14.98 | 14.98 | 13.56 | 0 | 0 | 0 | |
08/03/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
07/03/2016 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
04/03/2016 |
14.98
|
800 | 16.48 | 16.48 | 14.98 | 0 | 0 | 0 | |
03/03/2016 |
16.48
|
300 | 15.39 | 16.48 | 14.98 | 0 | 0 | 0 | |
02/03/2016 |
15.39
|
500 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
01/03/2016 |
15.39
|
13,900 | 14.06 | 15.39 | 15.31 | 0 | 0 | 0 | |
29/02/2016 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
26/02/2016 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
25/02/2016 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
24/02/2016 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
23/02/2016 |
14.06
|
800 | 14.15 | 14.15 | 14.06 | 0 | 0 | 0 | |
22/02/2016 |
14.15
|
1,400 | 13.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
19/02/2016 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
18/02/2016 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
17/02/2016 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
16/02/2016 |
13.15
|
2,300 | 12.90 | 13.73 | 13.15 | 0 | 0 | 0 | |
15/02/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
05/02/2016 |
12.90
|
100 | 13.31 | 13.31 | 12.90 | 0 | 0 | 0 | |
04/02/2016 |
13.31
|
200 | 13.31 | 13.31 | 13.23 | 0 | 0 | 0 | |
03/02/2016 |
13.31
|
1,100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
02/02/2016 |
13.31
|
100 | 13.48 | 13.48 | 13.31 | 0 | 0 | 0 | |
01/02/2016 |
13.48
|
2,240 | 13.56 | 13.56 | 13.31 | 0 | 0 | 0 | |
29/01/2016 |
13.56
|
700 | 13.48 | 13.56 | 13.56 | 0 | 0 | 0 | |
28/01/2016 |
13.48
|
6,600 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
27/01/2016 |
13.48
|
3,800 | 13.56 | 13.56 | 13.40 | 0 | 0 | 0 | |
26/01/2016 |
13.56
|
16,700 | 13.40 | 13.56 | 13.40 | 0 | 0 | 0 | |
25/01/2016 |
13.40
|
3,600 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/01/2016 |
13.40
|
4,100 | 12.48 | 13.40 | 13.31 | 0 | 0 | 0 | |
21/01/2016 |
12.48
|
9,000 | 12.90 | 12.90 | 12.48 | 0 | 0 | 0 | |
20/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
19/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
18/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
15/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
14/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
13/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
12/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
11/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
08/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
07/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
06/01/2016 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
05/01/2016 |
12.90
|
60 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
04/01/2016 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
31/12/2015 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
30/12/2015 |
12.90
|
500 | 12.07 | 12.90 | 12.90 | 0 | 0 | 0 | |
29/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
28/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
25/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
24/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
23/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
22/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
21/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
18/12/2015 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/12/2015 |
12.07
|
1,000 | 10.98 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/12/2015 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
15/12/2015 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
14/12/2015 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
11/12/2015 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/12/2015 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
09/12/2015 |
10.98
|
100 | 11.65 | 11.65 | 10.98 | 0 | 0 | 0 | |
08/12/2015 |
11.65
|
100 | 12.90 | 12.90 | 11.65 | 0 | 0 | 0 | |
07/12/2015 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
04/12/2015 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
03/12/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/12/2015 |
12.90
|
500 | 12.48 | 12.90 | 12.90 | 0 | 0 | 0 |