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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-24) |
3.80 | 3.80% | 2,500 | 0 | 0 |
99.80
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-26) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-10-03) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-06) |
23.70 | 29.62% | 1,723,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-17) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
20.46
|
300 | 18.88 | 20.46 | 19.74 | 300 | 0 | 0.0 | |
01/12/2015 |
18.88
|
1,700 | 20.13 | 20.13 | 18.88 | 100 | 0 | 0.0 | |
30/11/2015 |
20.13
|
1,900 | 20.13 | 21.12 | 18.61 | 1,600 | 600 | 0.0 | |
27/11/2015 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
26/11/2015 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
25/11/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/11/2015 |
20.13
|
507 | 19.14 | 20.13 | 19.14 | 500 | 0 | 0.0 | |
24/11/2015 |
19.14
|
800 | 18.20 | 19.39 | 17.64 | 600 | 0 | 0.0 | |
23/11/2015 |
18.20
|
1,400 | 18.45 | 20.08 | 17.89 | 400 | 0 | 0.0 | |
20/11/2015 |
18.45
|
500 | 18.51 | 18.51 | 18.20 | 0 | 0 | 0 | |
19/11/2015 |
18.51
|
70 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
18/11/2015 |
18.51
|
200 | 18.01 | 18.51 | 18.26 | 200 | 0 | 0.0 | |
17/11/2015 |
18.01
|
200 | 18.01 | 18.01 | 16.32 | 100 | 0 | 0.0 | |
16/11/2015 |
18.01
|
3,600 | 18.70 | 18.70 | 17.57 | 100 | 0 | 0.0 | |
13/11/2015 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
12/11/2015 |
18.70
|
100 | 18.14 | 18.70 | 18.70 | 100 | 0 | 0.0 | |
11/11/2015 |
18.14
|
300 | 18.33 | 18.33 | 17.70 | 100 | 0 | 0.0 | |
10/11/2015 |
18.33
|
1,900 | 18.70 | 18.70 | 16.95 | 600 | 0 | 0.0 | |
09/11/2015 |
18.70
|
400 | 18.45 | 18.70 | 18.39 | 100 | 0 | 0.0 | |
06/11/2015 |
18.45
|
400 | 19.77 | 19.77 | 18.20 | 100 | 0 | 0.0 | |
05/11/2015 |
19.77
|
200 | 18.20 | 19.77 | 19.33 | 200 | 0 | 0.0 | |
04/11/2015 |
18.20
|
2,100 | 18.51 | 19.27 | 18.20 | 300 | 0 | 0.0 | |
03/11/2015 |
18.51
|
5,985 | 18.20 | 18.51 | 17.57 | 500 | 0 | 0.0 | |
02/11/2015 |
18.20
|
1,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
30/10/2015 |
18.20
|
1,700 | 17.82 | 18.77 | 17.82 | 1,700 | 0 | 0.0 | |
29/10/2015 |
17.82
|
1,700 | 19.71 | 19.71 | 17.76 | 500 | 0 | 0.0 | |
28/10/2015 |
19.71
|
100 | 18.14 | 19.71 | 19.71 | 100 | 0 | 0.0 | |
27/10/2015 |
18.14
|
2,200 | 16.82 | 18.39 | 17.26 | 1,100 | 0 | 0.0 | |
26/10/2015 |
16.82
|
8,000 | 18.64 | 19.96 | 16.82 | 400 | 0 | 0.0 | |
23/10/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
22/10/2015 |
18.64
|
1,200 | 18.77 | 18.77 | 17.57 | 1,100 | 0 | 0.0 | |
21/10/2015 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
20/10/2015 |
18.77
|
600 | 18.20 | 18.77 | 17.57 | 500 | 0 | 0.0 | |
19/10/2015 |
18.20
|
1,443 | 18.83 | 18.83 | 18.20 | 0 | 0 | 0 | |
16/10/2015 |
18.83
|
100 | 17.57 | 18.83 | 18.83 | 100 | 0 | 0.0 | |
15/10/2015 |
17.57
|
5,100 | 19.39 | 19.39 | 17.57 | 0 | 0 | 0 | |
14/10/2015 |
19.39
|
1,600 | 20.27 | 20.27 | 19.39 | 1,600 | 0 | 0.0 | |
13/10/2015 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
12/10/2015 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
09/10/2015 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
08/10/2015 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
07/10/2015 |
20.27
|
300 | 18.83 | 20.27 | 19.39 | 300 | 0 | 0.0 | |
06/10/2015 |
18.83
|
1,300 | 19.46 | 19.46 | 18.83 | 1,200 | 0 | 0.0 | |
05/10/2015 |
19.46
|
100 | 19.64 | 19.64 | 19.46 | 100 | 0 | 0.0 | |
02/10/2015 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
01/10/2015 |
19.64
|
200 | 20.08 | 20.08 | 19.64 | 200 | 0 | 0.0 | |
30/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
29/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
28/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
25/09/2015 |
20.08
|
9,000 | 20.02 | 20.08 | 18.77 | 4,600 | 8,000 | -0.1 | |
24/09/2015 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
23/09/2015 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
22/09/2015 |
20.02
|
3,500 | 18.83 | 20.02 | 18.70 | 3,100 | 3,000 | 0.0 | |
21/09/2015 |
18.83
|
800 | 19.89 | 19.89 | 18.83 | 600 | 200 | 0.0 | |
18/09/2015 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
17/09/2015 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
16/09/2015 |
19.89
|
800 | 20.08 | 20.08 | 18.26 | 400 | 0 | 0.0 | |
15/09/2015 |
20.08
|
100 | 18.77 | 20.08 | 20.08 | 100 | 0 | 0.0 | |
14/09/2015 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
11/09/2015 |
18.77
|
300 | 18.89 | 18.89 | 18.51 | 100 | 300 | -0.0 | |
10/09/2015 |
18.89
|
700 | 19.77 | 20.71 | 18.89 | 300 | 0 | 0.0 | |
09/09/2015 |
19.77
|
600 | 19.77 | 21.34 | 19.58 | 600 | 0 | 0.0 | |
08/09/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
07/09/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
04/09/2015 |
19.77
|
300 | 18.20 | 19.89 | 18.14 | 200 | 100 | 0.0 | |
03/09/2015 |
18.20
|
100 | 20.21 | 20.21 | 18.20 | 0 | 0 | 0 | |
01/09/2015 |
20.21
|
200 | 18.64 | 20.21 | 18.64 | 200 | 0 | 0.0 | |
31/08/2015 |
18.64
|
300 | 18.77 | 18.77 | 18.64 | 300 | 0 | 0.0 | |
28/08/2015 |
18.77
|
300 | 17.64 | 18.83 | 17.89 | 200 | 0 | 0.0 | |
27/08/2015 |
17.64
|
100 | 18.83 | 18.83 | 17.64 | 0 | 0 | 0 | |
26/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
25/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
24/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
21/08/2015 |
18.83
|
50 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
20/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
19/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
18/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
17/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
14/08/2015 |
18.83
|
200 | 18.83 | 18.83 | 18.83 | 200 | 0 | 0.0 | |
13/08/2015 |
18.83
|
2 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
12/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
11/08/2015 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
10/08/2015 |
18.83
|
400 | 19.58 | 19.58 | 18.26 | 100 | 0 | 0.0 | |
07/08/2015 |
19.58
|
1,000 | 19.71 | 19.71 | 19.58 | 1,000 | 0 | 0.0 | |
06/08/2015 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
05/08/2015 |
19.71
|
100 | 19.39 | 19.71 | 19.71 | 100 | 0 | 0.0 | |
04/08/2015 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
03/08/2015 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
31/07/2015 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
30/07/2015 |
19.39
|
1,100 | 19.46 | 19.46 | 18.26 | 100 | 0 | 0.0 | |
29/07/2015 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
28/07/2015 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
27/07/2015 |
19.46
|
700 | 19.46 | 21.21 | 19.46 | 400 | 300 | 0.0 | |
24/07/2015 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
23/07/2015 |
19.46
|
2,100 | 19.39 | 19.46 | 18.83 | 2,100 | 2,100 | 0 | |
22/07/2015 |
19.39
|
500 | 19.46 | 19.46 | 19.14 | 300 | 0 | 0.0 | |
21/07/2015 |
19.46
|
200 | 20.71 | 20.71 | 18.64 | 100 | 0 | 0.0 | |
20/07/2015 |
20.71
|
2,100 | 18.89 | 20.71 | 18.77 | 300 | 0 | 0.0 | |
17/07/2015 |
18.89
|
900 | 19.96 | 19.96 | 18.20 | 700 | 0 | 0.0 | |
16/07/2015 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
15/07/2015 |
19.96
|
755 | 18.58 | 20.33 | 17.95 | 600 | 0 | 0.0 |