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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
19.87
|
2,600 | 19.87 | 19.87 | 18.47 | 0 | 0 | 0 | |
13/07/2015 |
19.87
|
1,300 | 21.99 | 21.99 | 19.87 | 0 | 0 | 0 | |
10/07/2015 |
21.99
|
100 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
09/07/2015 |
21.99
|
500 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
08/07/2015 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
07/07/2015 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
06/07/2015 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
03/07/2015 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
02/07/2015 |
21.99
|
200 | 21.88 | 21.99 | 21.99 | 0 | 0 | 0 | |
01/07/2015 |
21.88
|
2,000 | 21.88 | 21.94 | 21.88 | 0 | 2,000 | -0.1 | |
30/06/2015 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
29/06/2015 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
26/06/2015 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
25/06/2015 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
24/06/2015 |
21.88
|
19,200 | 22.94 | 22.94 | 21.88 | 0 | 0 | 0 | |
23/06/2015 |
22.94
|
300 | 24.01 | 24.01 | 22.94 | 0 | 0 | 0 | |
22/06/2015 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
19/06/2015 |
24.01
|
500 | 24.01 | 24.01 | 21.66 | 0 | 100 | -0.0 | |
18/06/2015 |
24.01
|
100 | 21.83 | 24.01 | 24.01 | 0 | 0 | 0 | |
17/06/2015 |
21.83
|
600 | 21.66 | 21.88 | 21.83 | 0 | 0 | 0 | |
16/06/2015 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
15/06/2015 |
21.66
|
100 | 24.06 | 24.06 | 21.66 | 0 | 100 | -0.0 | |
12/06/2015 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
11/06/2015 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
10/06/2015 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
09/06/2015 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
08/06/2015 |
24.06
|
100 | 22.66 | 24.06 | 24.06 | 0 | 0 | 0 | |
05/06/2015 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
04/06/2015 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
03/06/2015 |
22.66
|
100 | 25.18 | 25.18 | 22.66 | 0 | 100 | -0.0 | |
02/06/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
01/06/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
29/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
28/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
27/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
26/05/2015 |
25.18
|
100 | 24.06 | 25.18 | 25.18 | 0 | 0 | 0 | |
25/05/2015 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
22/05/2015 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
21/05/2015 |
24.06
|
300 | 23.17 | 24.06 | 24.06 | 0 | 0 | 0 | |
20/05/2015 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
19/05/2015 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
18/05/2015 |
23.17
|
100 | 25.74 | 25.74 | 23.17 | 0 | 100 | -0.0 | |
15/05/2015 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
14/05/2015 |
25.74
|
200 | 25.46 | 25.74 | 25.74 | 0 | 0 | 0 | |
13/05/2015 |
25.46
|
400 | 23.22 | 25.46 | 25.46 | 0 | 0 | 0 | |
12/05/2015 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
11/05/2015 |
23.22
|
200 | 25.18 | 25.18 | 22.66 | 0 | 100 | -0.0 | |
08/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
07/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
06/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
05/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
04/05/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
27/04/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
24/04/2015 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
23/04/2015 |
25.18
|
500 | 25.97 | 25.97 | 25.18 | 0 | 0 | 0 | |
22/04/2015 |
25.97
|
500 | 28.82 | 28.82 | 25.97 | 0 | 500 | -0.0 | |
21/04/2015 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
20/04/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/04/2015 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
17/04/2015 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
16/04/2015 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
15/04/2015 |
28.82
|
1,000 | 28.82 | 29.37 | 28.82 | 0 | 0 | 0 | |
14/04/2015 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
13/04/2015 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
10/04/2015 |
28.82
|
100 | 29.37 | 29.37 | 28.82 | 0 | 0 | 0 | |
09/04/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
08/04/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
07/04/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
06/04/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
03/04/2015 |
29.37
|
200 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
02/04/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
01/04/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
31/03/2015 |
29.37
|
400 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
30/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
27/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
26/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
25/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
24/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
23/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
20/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
19/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
18/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
17/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
16/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
13/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
12/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
11/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
10/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
09/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
06/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
05/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
04/03/2015 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
03/03/2015 |
29.37
|
200 | 32.04 | 32.04 | 29.37 | 0 | 0 | 0 | |
02/03/2015 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
27/02/2015 |
32.04
|
1,000 | 32.42 | 32.42 | 32.04 | 0 | 0 | 0 | |
26/02/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
25/02/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
24/02/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
13/02/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
12/02/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
11/02/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 |