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 |
14.60
14.60
14.60
|
2 tháng
(2024-07-22) |
0 | 0% | 200 | 0 | 0 |
14.60
14.60
14.60
|
3 tháng
(2024-06-24) |
1.30 | 9.77% | 300 | 0 | 0 |
13.30
14.60
14.60
|
6 tháng
(2024-03-25) |
2.60 | 21.67% | 1,600 | 0 | 0 |
12
14.60
14.60
|
12 tháng
(2023-09-26) |
2.60 | 21.67% | 1,600 | 0 | 0 |
12
14.60
14.60
|
24 tháng
(2022-10-03) |
2.12 | 16.99% | 2,848 | 0 | 0 |
12
14.60
14.60
|
36 tháng
(2021-10-06) |
0.59 | 4.21% | 109,604 | 300 | 0.0 |
12
25.03
14.60
|
60 tháng
(2019-10-17) |
0.40 | 2.83% | 310,282 | 300 | 0.0 |
10.93
25.03
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
20/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
19/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
16/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
15/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
14/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
13/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
12/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
09/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
08/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
07/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
06/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
05/09/2016 |
30.17
|
1,000 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
01/09/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
31/08/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
30/08/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
29/08/2016 |
30.17
|
4,000 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
26/08/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
25/08/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
24/08/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
23/08/2016 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
22/08/2016 |
30.17
|
1,000 | 27.46 | 30.17 | 30.17 | 0 | 0 | 0 | |
19/08/2016 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
18/08/2016 |
27.46
|
1,100 | 30.44 | 30.44 | 27.46 | 0 | 0 | 0 | |
17/08/2016 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
16/08/2016 |
30.44
|
2,700 | 27.73 | 30.44 | 30.44 | 0 | 0 | 0 | |
15/08/2016 |
27.73
|
6,500 | 30.80 | 33.87 | 27.73 | 0 | 0 | 0 | |
12/08/2016 |
30.80
|
4,800 | 28.00 | 30.80 | 30.80 | 0 | 0 | 0 | |
11/08/2016 |
28.00
|
2,000 | 25.47 | 28.00 | 28.00 | 0 | 0 | 0 | |
10/08/2016 |
25.47
|
100 | 23.21 | 25.47 | 25.47 | 0 | 0 | 0 | |
09/08/2016 |
23.21
|
100 | 21.14 | 23.21 | 23.21 | 0 | 0 | 0 | |
08/08/2016 |
21.14
|
100 | 19.24 | 21.14 | 21.14 | 0 | 0 | 0 | |
05/08/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
04/08/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
03/08/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
02/08/2016 |
19.24
|
500 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
01/08/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
29/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
28/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
27/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
26/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
25/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
22/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
21/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
20/07/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
19/07/2016 |
19.24
|
100 | 17.52 | 19.24 | 19.24 | 0 | 0 | 0 | |
18/07/2016 |
17.52
|
100 | 15.99 | 17.52 | 17.52 | 0 | 0 | 0 | |
15/07/2016 |
15.99
|
100 | 14.54 | 15.99 | 15.99 | 0 | 0 | 0 | |
14/07/2016 |
14.54
|
100 | 13.28 | 14.54 | 14.54 | 0 | 0 | 0 | |
13/07/2016 |
13.28
|
100 | 12.10 | 13.28 | 13.28 | 0 | 0 | 0 | |
12/07/2016 |
12.10
|
100 | 11.02 | 12.10 | 12.10 | 0 | 0 | 0 | |
11/07/2016 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
08/07/2016 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
07/07/2016 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
06/07/2016 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
05/07/2016 |
11.02
|
100 | 10.03 | 11.02 | 11.02 | 0 | 0 | 0 | |
04/07/2016 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
01/07/2016 |
10.03
|
100 | 9.12 | 10.03 | 10.03 | 0 | 0 | 0 | |
30/06/2016 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
29/06/2016 |
9.12
|
100 | 9.57 | 9.57 | 9.12 | 0 | 0 | 0 | |
28/06/2016 |
9.57
|
200 | 10.12 | 10.12 | 9.57 | 0 | 0 | 0 | |
27/06/2016 |
10.12
|
300 | 11.20 | 11.20 | 10.12 | 0 | 0 | 0 | |
24/06/2016 |
11.20
|
200 | 12.37 | 12.37 | 11.20 | 0 | 0 | 0 | |
23/06/2016 |
12.37
|
300 | 13.73 | 13.73 | 12.37 | 0 | 0 | 0 | |
22/06/2016 |
13.73
|
600 | 14.63 | 14.63 | 13.73 | 0 | 0 | 0 | |
21/06/2016 |
14.63
|
500 | 16.26 | 16.26 | 14.63 | 0 | 0 | 0 | |
20/06/2016 |
16.26
|
500 | 17.88 | 17.88 | 16.26 | 0 | 0 | 0 | |
17/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
16/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
15/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
14/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
13/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
10/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
09/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
08/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
07/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
06/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
03/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
02/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
01/06/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
31/05/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
30/05/2016 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
27/05/2016 |
17.88
|
100 | 19.87 | 19.87 | 17.88 | 0 | 0 | 0 | |
26/05/2016 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
25/05/2016 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
24/05/2016: Cổ tức tiền mặt tỉ lệ: 16.5% | |||||||||
24/05/2016 |
19.87
|
300 | 20.19 | 20.19 | 19.87 | 0 | 0 | 0 | |
23/05/2016 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
20/05/2016 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
19/05/2016 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
18/05/2016 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
17/05/2016 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
16/05/2016 |
20.19
|
200 | 21.53 | 23.64 | 20.19 | 0 | 0 | 0 | |
13/05/2016 |
21.53
|
2,000 | 19.60 | 21.53 | 21.53 | 0 | 0 | 0 | |
12/05/2016 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
11/05/2016 |
19.60
|
21,000 | 21.70 | 23.80 | 19.60 | 0 | 0 | 0 | |
10/05/2016 |
21.70
|
100 | 19.77 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/05/2016 |
19.77
|
100 | 18.00 | 19.77 | 19.77 | 0 | 0 | 0 | |
06/05/2016 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
05/05/2016 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
04/05/2016 |
18.00
|
100 | 16.49 | 18.00 | 18.00 | 0 | 0 | 0 |