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) |
18 | 14.17% | 13,200 | 100 | 0.0 |
125
184.50
145
|
2 tháng
(2024-07-22) |
-4.80 | -3.20% | 25,700 | -300 | -0.0 |
124
184.50
145
|
3 tháng
(2024-06-24) |
12 | 9.02% | 32,200 | -300 | -0.0 |
124
184.50
145
|
6 tháng
(2024-03-26) |
-21.97 | -13.16% | 73,500 | -100 | -0.0 |
124
184.50
145
|
12 tháng
(2023-10-13) |
-3.48 | -2.35% | 101,000 | 1,100 | 0.2 |
124
219.38
145
|
24 tháng
(2022-10-03) |
15.68 | 12.13% | 180,002 | 400 | 0.1 |
96.58
219.38
145
|
36 tháng
(2021-10-06) |
35.10 | 31.94% | 410,102 | 1,900 | 0.3 |
80.53
219.38
145
|
60 tháng
(2019-10-17) |
102.18 | 238.62% | 741,289 | 3,800 | 0.4 |
30.74
219.38
145
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2015 |
18.57
|
1,700 | 20.03 | 20.23 | 18.57 | 0 | 0 | 0 | |
19/11/2015 |
20.23
|
1,300 | 19.90 | 20.23 | 19.90 | 0 | 0 | 0 | |
18/11/2015 |
18.57
|
200 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
17/11/2015 |
18.64
|
100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
16/11/2015 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
13/11/2015 |
17.91
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
12/11/2015 |
17.91
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
11/11/2015 |
17.91
|
2,000 | 19.24 | 19.24 | 17.91 | 0 | 0 | 0 | |
10/11/2015 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
09/11/2015 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
06/11/2015 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
05/11/2015 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
04/11/2015 |
19.04
|
2,200 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
03/11/2015 |
16.58
|
500 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
02/11/2015 |
17.91
|
500 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
30/10/2015 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
29/10/2015 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
28/10/2015 |
18.57
|
300 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
27/10/2015 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
26/10/2015 |
19.44
|
1,000 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
23/10/2015 |
16.25
|
3,400 | 16.58 | 21.43 | 16.25 | 0 | 0 | 0 | |
22/10/2015 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
21/10/2015 |
18.84
|
1,000 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
20/10/2015 |
15.59
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
19/10/2015 |
15.59
|
1,200 | 20.23 | 20.23 | 15.59 | 0 | 0 | 0 | |
16/10/2015 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
15/10/2015 |
17.91
|
2,000 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
14/10/2015 |
18.91
|
100 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
13/10/2015 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
12/10/2015 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
09/10/2015 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
08/10/2015 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
07/10/2015 |
19.24
|
100 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
06/10/2015 |
15.26
|
300 | 19.90 | 19.90 | 15.26 | 0 | 0 | 0 | |
05/10/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
02/10/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
01/10/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
30/09/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
29/09/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
28/09/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
25/09/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
24/09/2015 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
23/09/2015 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
22/09/2015 |
20.50
|
5,100 | 20.23 | 20.50 | 20.23 | 0 | 0 | 0 | |
21/09/2015 |
17.91
|
1,500 | 17.25 | 17.91 | 17.25 | 0 | 0 | 0 | |
18/09/2015 |
20.56
|
8,900 | 17.91 | 20.76 | 17.91 | 0 | 0 | 0 | |
17/09/2015 |
20.23
|
2,300 | 18.57 | 20.23 | 18.24 | 0 | 0 | 0 | |
16/09/2015 |
19.90
|
1,700 | 17.91 | 19.90 | 17.91 | 0 | 0 | 0 | |
15/09/2015 |
17.91
|
500 | 18.24 | 18.24 | 17.91 | 0 | 0 | 0 | |
14/09/2015 |
20.03
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
11/09/2015 |
20.03
|
3,800 | 17.58 | 20.03 | 17.58 | 0 | 0 | 0 | |
10/09/2015 |
17.91
|
1,000 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
09/09/2015 |
20.56
|
1,000 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
08/09/2015 |
20.63
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
07/09/2015 |
20.63
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
04/09/2015 |
20.63
|
4,300 | 16.25 | 20.63 | 16.25 | 0 | 0 | 0 | |
03/09/2015 |
20.23
|
2,500 | 15.26 | 20.23 | 15.26 | 0 | 0 | 0 | |
01/09/2015 |
17.58
|
1,000 | 17.91 | 17.91 | 17.58 | 0 | 0 | 0 | |
31/08/2015 |
20.17
|
4,800 | 20.23 | 20.43 | 20.17 | 0 | 0 | 0 | |
28/08/2015 |
17.91
|
400 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
27/08/2015 |
19.24
|
4,200 | 18.57 | 19.24 | 18.57 | 0 | 0 | 0 | |
26/08/2015 |
15.92
|
2,700 | 18.57 | 18.91 | 15.92 | 0 | 0 | 0 | |
25/08/2015 |
18.57
|
1,300 | 17.91 | 18.57 | 17.91 | 0 | 0 | 0 | |
24/08/2015 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
21/08/2015 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
20/08/2015 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
19/08/2015 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
18/08/2015 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
17/08/2015 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
14/08/2015 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
13/08/2015 |
16.92
|
100 | 18.71 | 18.71 | 16.92 | 0 | 0 | 0 | |
12/08/2015 |
18.71
|
200 | 16.32 | 18.71 | 18.71 | 0 | 0 | 0 | |
11/08/2015 |
16.32
|
100 | 19.10 | 19.10 | 16.32 | 0 | 0 | 0 | |
10/08/2015 |
19.10
|
200 | 16.65 | 19.10 | 18.97 | 0 | 0 | 0 | |
07/08/2015 |
16.65
|
100 | 18.38 | 18.38 | 16.65 | 0 | 0 | 0 | |
06/08/2015 |
18.38
|
100 | 15.99 | 18.38 | 18.38 | 0 | 0 | 0 | |
05/08/2015 |
15.99
|
100 | 13.93 | 15.99 | 15.99 | 0 | 0 | 0 | |
04/08/2015 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
03/08/2015 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
31/07/2015 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
30/07/2015 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
29/07/2015 |
13.93
|
100 | 16.32 | 16.32 | 13.93 | 0 | 0 | 0 | |
28/07/2015 |
16.32
|
100 | 14.20 | 16.32 | 16.32 | 0 | 0 | 0 | |
27/07/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/07/2015 |
14.20
|
100 | 15.26 | 15.26 | 14.20 | 0 | 0 | 0 | |
24/07/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
23/07/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
22/07/2015 |
15.26
|
100 | 14.34 | 15.26 | 15.26 | 0 | 0 | 0 | |
21/07/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
20/07/2015 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
17/07/2015 |
14.34
|
100 | 14.71 | 14.71 | 14.34 | 0 | 0 | 0 | |
16/07/2015 |
14.71
|
100 | 17.09 | 17.09 | 14.71 | 0 | 0 | 0 | |
15/07/2015 |
17.09
|
500 | 15.32 | 17.09 | 17.09 | 0 | 0 | 0 | |
14/07/2015 |
15.32
|
100 | 17.33 | 17.33 | 15.32 | 0 | 0 | 0 | |
13/07/2015 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
10/07/2015 |
17.33
|
500 | 15.07 | 17.33 | 17.33 | 0 | 0 | 0 | |
09/07/2015 |
15.07
|
100 | 17.33 | 17.33 | 15.07 | 0 | 0 | 0 | |
08/07/2015 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
07/07/2015 |
17.33
|
500 | 15.07 | 17.33 | 17.33 | 0 | 0 | 0 | |
06/07/2015 |
15.07
|
1,500 | 13.12 | 15.07 | 15.07 | 0 | 0 | 0 | |
03/07/2015 |
13.12
|
100 | 15.26 | 15.26 | 13.12 | 0 | 0 | 0 |