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 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-26) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-10-03) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-06) |
3.70 | 10.83% | 1,175,389 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-17) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
31.15
|
35,896 | 30.36 | 31.59 | 30.36 | 0 | 0 | 0 | |
28/04/2016 |
30.36
|
21,010 | 30.45 | 31.23 | 30.36 | 0 | 100 | -0.0 | |
27/04/2016 |
30.45
|
25,397 | 32.81 | 33.34 | 30.40 | 0 | 0 | 0 | |
26/04/2016 |
32.81
|
77,560 | 29.83 | 32.81 | 28.51 | 0 | 800 | -0.1 | |
25/04/2016 |
29.83
|
47,891 | 27.51 | 30.05 | 28.08 | 200 | 0 | 0.0 | |
22/04/2016 |
27.51
|
101,097 | 25.01 | 27.51 | 25.49 | 0 | 0 | 0 | |
21/04/2016 |
25.01
|
42,278 | 25.44 | 26.10 | 24.79 | 0 | 0 | 0 | |
20/04/2016 |
25.44
|
18,102 | 26.76 | 26.76 | 25.44 | 1,000 | 0 | 0.1 | |
19/04/2016 |
26.76
|
20,820 | 27.42 | 27.86 | 25.71 | 3,600 | 0 | 0.2 | |
15/04/2016 |
27.42
|
91,400 | 25.44 | 27.42 | 25.31 | 7,400 | 0 | 0.5 | |
14/04/2016 |
25.44
|
92,418 | 24.08 | 26.37 | 24.13 | 0 | 0 | 0 | |
13/04/2016 |
24.08
|
15,300 | 24.13 | 24.57 | 23.69 | 200 | 0 | 0.0 | |
12/04/2016 |
24.13
|
30,100 | 24.96 | 25.44 | 24.13 | 700 | 0 | 0.0 | |
11/04/2016 |
24.96
|
11,313 | 24.57 | 25.44 | 24.57 | 0 | 0 | 0 | |
08/04/2016 |
24.57
|
18,230 | 26.06 | 27.20 | 24.43 | 900 | 0 | 0.1 | |
07/04/2016 |
26.06
|
37,330 | 23.69 | 26.06 | 23.47 | 0 | 0 | 0 | |
06/04/2016 |
23.69
|
47,300 | 21.89 | 24.04 | 21.93 | 0 | 0 | 0 | |
05/04/2016 |
21.89
|
19,800 | 21.06 | 21.89 | 21.06 | 0 | 0 | 0 | |
04/04/2016 |
21.06
|
2,500 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
01/04/2016 |
21.06
|
200 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
31/03/2016 |
21.06
|
1,300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
30/03/2016 |
21.06
|
800 | 20.84 | 21.89 | 20.18 | 0 | 0 | 0 | |
29/03/2016 |
20.84
|
3,200 | 21.06 | 21.06 | 20.84 | 0 | 0 | 0 | |
28/03/2016 |
21.06
|
4,000 | 21.28 | 21.28 | 21.06 | 0 | 0 | 0 | |
25/03/2016 |
21.28
|
2,600 | 21.28 | 21.93 | 21.06 | 0 | 0 | 0 | |
24/03/2016 |
21.28
|
2,400 | 20.84 | 21.50 | 21.06 | 0 | 0 | 0 | |
23/03/2016 |
20.84
|
400 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
22/03/2016 |
20.84
|
600 | 21.06 | 21.06 | 20.84 | 0 | 0 | 0 | |
21/03/2016 |
21.06
|
9,800 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
18/03/2016 |
21.06
|
4,300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
17/03/2016 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
16/03/2016 |
21.06
|
2,422 | 21.06 | 21.06 | 20.62 | 0 | 0 | 0 | |
15/03/2016 |
21.06
|
1,070 | 21.85 | 21.85 | 21.06 | 0 | 0 | 0 | |
14/03/2016 |
21.85
|
12,700 | 21.93 | 21.93 | 20.84 | 0 | 0 | 0 | |
11/03/2016 |
21.93
|
14,000 | 20.18 | 21.93 | 20.18 | 0 | 0 | 0 | |
10/03/2016 |
20.18
|
3,400 | 20.27 | 20.27 | 19.74 | 0 | 0 | 0 | |
09/03/2016 |
20.27
|
6,692 | 20.49 | 20.49 | 19.74 | 0 | 0 | 0 | |
08/03/2016 |
20.49
|
300 | 20.57 | 20.57 | 20.49 | 0 | 0 | 0 | |
07/03/2016 |
20.57
|
100 | 20.62 | 20.62 | 20.57 | 0 | 0 | 0 | |
04/03/2016 |
20.62
|
4,400 | 21.06 | 21.06 | 20.62 | 0 | 0 | 0 | |
03/03/2016 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
02/03/2016 |
21.06
|
3,100 | 21.06 | 21.06 | 19.00 | 0 | 0 | 0 | |
01/03/2016 |
21.06
|
200 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
29/02/2016 |
21.06
|
500 | 21.54 | 21.54 | 21.06 | 0 | 0 | 0 | |
26/02/2016 |
21.54
|
1,100 | 21.89 | 21.89 | 21.54 | 0 | 0 | 0 | |
25/02/2016 |
21.89
|
200 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
24/02/2016 |
21.89
|
400 | 21.93 | 21.93 | 21.89 | 0 | 0 | 0 | |
23/02/2016 |
21.93
|
5,100 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
22/02/2016 |
21.93
|
10,500 | 22.15 | 22.15 | 21.93 | 1,600 | 0 | 0.1 | |
19/02/2016 |
22.15
|
4,400 | 23.91 | 23.91 | 21.93 | 0 | 0 | 0 | |
18/02/2016 |
23.91
|
2,100 | 23.69 | 23.91 | 22.37 | 0 | 0 | 0 | |
17/02/2016 |
23.69
|
4,200 | 24.13 | 24.13 | 23.69 | 0 | 0 | 0 | |
16/02/2016 |
24.13
|
8,900 | 22.50 | 24.74 | 24.13 | 1,000 | 0 | 0.1 | |
15/02/2016 |
22.50
|
300 | 25.01 | 25.01 | 22.50 | 0 | 0 | 0 | |
05/02/2016 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
04/02/2016 |
25.01
|
300 | 22.77 | 25.01 | 25.01 | 0 | 0 | 0 | |
03/02/2016 |
22.77
|
500 | 20.71 | 22.77 | 22.77 | 0 | 200 | -0.0 | |
02/02/2016 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
01/02/2016 |
20.71
|
3,000 | 20.66 | 20.71 | 20.66 | 0 | 0 | 0 | |
29/01/2016 |
20.66
|
2,700 | 20.66 | 20.84 | 20.62 | 200 | 0 | 0.0 | |
28/01/2016 |
20.66
|
200 | 20.57 | 20.66 | 20.66 | 200 | 0 | 0.0 | |
27/01/2016 |
20.57
|
200 | 19.21 | 20.57 | 20.57 | 200 | 0 | 0.0 | |
26/01/2016 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
25/01/2016 |
19.21
|
10 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
22/01/2016 |
19.21
|
200 | 17.55 | 19.21 | 19.21 | 100 | 0 | 0.0 | |
21/01/2016 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
20/01/2016 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
19/01/2016 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
18/01/2016 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
15/01/2016 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
14/01/2016 |
17.55
|
500 | 18.29 | 18.29 | 17.55 | 0 | 0 | 0 | |
13/01/2016 |
18.29
|
600 | 19.52 | 19.52 | 18.29 | 100 | 0 | 0.0 | |
12/01/2016 |
19.52
|
800 | 21.63 | 21.63 | 19.48 | 100 | 0 | 0.0 | |
11/01/2016 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
08/01/2016 |
21.63
|
7,200 | 19.74 | 21.63 | 17.81 | 0 | 0 | 0 | |
07/01/2016 |
19.74
|
200 | 21.89 | 21.89 | 19.74 | 100 | 0 | 0.0 | |
06/01/2016 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
05/01/2016 |
21.89
|
100 | 19.92 | 21.89 | 21.89 | 0 | 0 | 0 | |
04/01/2016 |
19.92
|
200 | 20.62 | 20.62 | 19.92 | 200 | 0 | 0.0 | |
31/12/2015 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
30/12/2015 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
29/12/2015: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
29/12/2015 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
28/12/2015 |
20.62
|
600 | 18.74 | 20.62 | 18.74 | 0 | 0 | 0 | |
25/12/2015 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
24/12/2015 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
23/12/2015 |
18.74
|
500 | 17.49 | 18.74 | 18.33 | 0 | 0 | 0 | |
22/12/2015 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
21/12/2015 |
17.49
|
500 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
18/12/2015 |
17.49
|
1,000 | 17.62 | 17.62 | 17.49 | 0 | 0 | 0 | |
17/12/2015 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
16/12/2015 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
15/12/2015 |
17.62
|
2,027 | 19.12 | 19.12 | 17.49 | 0 | 0 | 0 | |
14/12/2015 |
19.12
|
200 | 19.58 | 19.58 | 19.12 | 200 | 0 | 0.0 | |
11/12/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
10/12/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
09/12/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
08/12/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
07/12/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
04/12/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
03/12/2015 |
19.58
|
200 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |