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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
23.04
|
50 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
13/07/2015 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
10/07/2015 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
09/07/2015 |
23.04
|
100 | 25.54 | 25.54 | 23.04 | 0 | 0 | 0 | |
08/07/2015 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
07/07/2015 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
06/07/2015 |
25.54
|
50 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
03/07/2015 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
02/07/2015 |
25.54
|
100 | 28.34 | 28.34 | 25.54 | 0 | 0 | 0 | |
01/07/2015 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
30/06/2015 |
28.34
|
400 | 25.76 | 28.34 | 25.76 | 0 | 0 | 0 | |
29/06/2015 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
26/06/2015 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
25/06/2015 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
24/06/2015 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
23/06/2015 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
22/06/2015 |
25.76
|
10 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
19/06/2015 |
25.76
|
20,240 | 24.88 | 26.50 | 22.45 | 19,800 | 0 | 0.7 | |
18/06/2015 |
24.88
|
42,100 | 22.67 | 24.88 | 22.08 | 42,100 | 0 | 1.4 | |
17/06/2015 |
22.67
|
1,510 | 22.67 | 22.67 | 22.67 | 1,500 | 0 | 0.0 | |
16/06/2015 |
22.67
|
900 | 20.61 | 22.67 | 22.67 | 900 | 0 | 0.0 | |
15/06/2015 |
20.61
|
500 | 21.86 | 21.86 | 20.61 | 0 | 0 | 0 | |
12/06/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
11/06/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
10/06/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
09/06/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
08/06/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
05/06/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
04/06/2015 |
21.86
|
100 | 24.29 | 24.29 | 21.86 | 0 | 0 | 0 | |
03/06/2015 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
02/06/2015 |
24.29
|
500 | 22.23 | 24.29 | 24.29 | 0 | 0 | 0 | |
01/06/2015 |
22.23
|
1,000 | 20.24 | 22.23 | 22.23 | 0 | 0 | 0 | |
29/05/2015 |
20.24
|
200 | 18.47 | 20.24 | 20.24 | 0 | 0 | 0 | |
28/05/2015 |
18.47
|
200 | 18.40 | 18.47 | 18.47 | 0 | 0 | 0 | |
27/05/2015 |
18.40
|
20 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/05/2015 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
25/05/2015 |
18.40
|
900 | 18.40 | 18.40 | 18.40 | 0 | 900 | -0.0 | |
22/05/2015 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
21/05/2015 |
18.40
|
5,200 | 19.58 | 19.58 | 18.40 | 0 | 0 | 0 | |
20/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
19/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
18/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
15/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
14/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
13/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
12/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
11/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
08/05/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
07/05/2015 |
19.58
|
100 | 21.71 | 21.71 | 19.58 | 0 | 0 | 0 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/05/2015 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
05/05/2015 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
04/05/2015 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
27/04/2015 |
21.71
|
400 | 19.96 | 21.71 | 21.36 | 400 | 0 | 0.0 | |
24/04/2015 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
23/04/2015 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
22/04/2015 |
19.96
|
1,200 | 18.21 | 19.96 | 17.51 | 200 | 0 | 0.0 | |
21/04/2015 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
20/04/2015 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
17/04/2015 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
16/04/2015 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
15/04/2015 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
14/04/2015 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
13/04/2015 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
10/04/2015 |
18.21
|
100 | 20.03 | 20.03 | 18.21 | 0 | 0 | 0 | |
09/04/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
08/04/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
07/04/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
06/04/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
03/04/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
02/04/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
01/04/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
31/03/2015 |
20.03
|
500 | 18.21 | 20.03 | 20.03 | 500 | 0 | 0.0 | |
30/03/2015 |
18.21
|
300 | 17.58 | 18.21 | 18.21 | 0 | 0 | 0 | |
27/03/2015 |
17.58
|
100 | 18.91 | 18.91 | 17.58 | 0 | 0 | 0 | |
26/03/2015 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
25/03/2015 |
18.91
|
200 | 18.42 | 18.91 | 18.91 | 0 | 0 | 0 | |
24/03/2015 |
18.42
|
100 | 18.91 | 18.91 | 18.42 | 0 | 0 | 0 | |
23/03/2015 |
18.91
|
100 | 18.28 | 18.91 | 18.91 | 0 | 0 | 0 | |
20/03/2015 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
19/03/2015 |
18.28
|
350 | 20.31 | 20.31 | 18.28 | 0 | 0 | 0 | |
18/03/2015 |
20.31
|
900 | 20.10 | 20.31 | 20.31 | 0 | 0 | 0 | |
17/03/2015 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
16/03/2015 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
13/03/2015 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
12/03/2015 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
11/03/2015 |
20.10
|
120 | 18.28 | 20.10 | 20.10 | 0 | 0 | 0 | |
10/03/2015 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
09/03/2015 |
18.28
|
400 | 20.31 | 20.31 | 18.28 | 0 | 0 | 0 | |
06/03/2015 |
20.31
|
50 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
05/03/2015 |
20.31
|
200 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
04/03/2015 |
20.31
|
1,000 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
03/03/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
02/03/2015 |
20.31
|
600 | 22.34 | 22.34 | 20.31 | 0 | 0 | 0 | |
27/02/2015 |
22.34
|
100 | 20.31 | 22.34 | 22.34 | 100 | 0 | 0.0 | |
26/02/2015 |
20.31
|
500 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
25/02/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
24/02/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
13/02/2015 |
20.31
|
100 | 20.73 | 20.73 | 20.31 | 0 | 0 | 0 | |
12/02/2015 |
20.73
|
140 | 18.91 | 20.73 | 20.73 | 0 | 0 | 0 | |
11/02/2015 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |