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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2016 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
07/09/2016 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
06/09/2016 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
05/09/2016 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
01/09/2016 |
27.55
|
380 | 25.80 | 27.55 | 25.74 | 0 | 0 | 0 | |
31/08/2016 |
25.80
|
30 | 27.37 | 27.37 | 25.80 | 0 | 0 | 0 | |
30/08/2016 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
29/08/2016 |
27.37
|
130 | 27.24 | 27.37 | 27.37 | 0 | 0 | 0 | |
26/08/2016 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
25/08/2016 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
24/08/2016 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
23/08/2016 |
27.24
|
80 | 27.80 | 29.68 | 27.24 | 0 | 0 | 0 | |
22/08/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
19/08/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
18/08/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
17/08/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
16/08/2016 |
27.80
|
810 | 29.68 | 29.68 | 27.80 | 0 | 0 | 0 | |
15/08/2016 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
12/08/2016 |
29.68
|
150 | 29.37 | 29.68 | 29.37 | 0 | 0 | 0 | |
11/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/08/2016 |
29.37
|
50 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
10/08/2016 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
09/08/2016 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
08/08/2016 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
05/08/2016 |
29.37
|
110 | 28.14 | 29.37 | 29.06 | 0 | 0 | 0 | |
04/08/2016 |
28.14
|
60 | 28.14 | 28.45 | 28.14 | 0 | 50 | -0.0 | |
03/08/2016 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
02/08/2016 |
28.14
|
620 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
01/08/2016 |
28.14
|
110 | 28.14 | 28.14 | 27.84 | 0 | 100 | -0.0 | |
29/07/2016 |
28.14
|
130 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
28/07/2016 |
28.14
|
610 | 27.53 | 28.14 | 28.14 | 0 | 0 | 0 | |
27/07/2016 |
27.53
|
40 | 27.10 | 27.53 | 27.53 | 40 | 0 | 0.0 | |
26/07/2016 |
27.10
|
10 | 27.04 | 27.10 | 27.10 | 10 | 0 | 0.0 | |
25/07/2016 |
27.04
|
20 | 26.98 | 27.04 | 27.04 | 0 | 0 | 0 | |
22/07/2016 |
26.98
|
1,020 | 27.22 | 27.22 | 26.98 | 0 | 0 | 0 | |
21/07/2016 |
27.22
|
2,400 | 27.53 | 27.53 | 27.22 | 0 | 200 | -0.0 | |
20/07/2016 |
27.53
|
2,000 | 27.53 | 28.14 | 27.53 | 0 | 0 | 0 | |
19/07/2016 |
27.53
|
1,380 | 27.59 | 27.59 | 27.53 | 0 | 0 | 0 | |
18/07/2016 |
27.59
|
890 | 27.96 | 27.96 | 27.59 | 0 | 0 | 0 | |
15/07/2016 |
27.96
|
1,750 | 26.92 | 27.96 | 27.53 | 0 | 0 | 0 | |
14/07/2016 |
26.92
|
1,210 | 26.31 | 26.92 | 26.92 | 0 | 0 | 0 | |
13/07/2016 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
12/07/2016 |
26.31
|
4,820 | 26.92 | 27.35 | 26.31 | 0 | 0 | 0 | |
11/07/2016 |
26.92
|
1,610 | 25.69 | 26.92 | 26.74 | 300 | 0 | 0.0 | |
08/07/2016 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
07/07/2016 |
25.69
|
230 | 25.69 | 25.69 | 24.65 | 0 | 0 | 0 | |
06/07/2016 |
25.69
|
100 | 25.76 | 25.76 | 25.69 | 0 | 0 | 0 | |
05/07/2016 |
25.76
|
10 | 26.92 | 26.92 | 25.76 | 0 | 0 | 0 | |
04/07/2016 |
26.92
|
4,570 | 26.61 | 27.78 | 25.69 | 2,000 | 0 | 0.1 | |
01/07/2016 |
26.61
|
1,410 | 26.74 | 26.80 | 26.00 | 0 | 0 | 0 | |
30/06/2016 |
26.74
|
1,470 | 26.00 | 26.74 | 26.06 | 0 | 0 | 0 | |
29/06/2016 |
26.00
|
410 | 27.16 | 27.47 | 26.00 | 10 | 0 | 0.0 | |
28/06/2016 |
27.16
|
120 | 26.86 | 27.47 | 27.16 | 50 | 0 | 0.0 | |
27/06/2016 |
26.86
|
350 | 27.41 | 27.47 | 25.51 | 0 | 0 | 0 | |
24/06/2016 |
27.41
|
220 | 27.47 | 27.47 | 26.61 | 0 | 0 | 0 | |
23/06/2016 |
27.47
|
80 | 27.41 | 27.47 | 25.51 | 0 | 0 | 0 | |
22/06/2016 |
27.41
|
100 | 26.92 | 27.47 | 26.92 | 0 | 0 | 0 | |
21/06/2016 |
26.92
|
270 | 26.92 | 26.92 | 25.69 | 0 | 0 | 0 | |
20/06/2016 |
26.92
|
110 | 27.16 | 27.16 | 25.88 | 0 | 0 | 0 | |
17/06/2016 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
16/06/2016 |
27.16
|
220 | 27.47 | 27.47 | 25.69 | 0 | 0 | 0 | |
15/06/2016 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
14/06/2016 |
27.47
|
10 | 27.41 | 27.47 | 27.47 | 0 | 0 | 0 | |
13/06/2016 |
27.41
|
10 | 25.82 | 27.41 | 27.41 | 0 | 0 | 0 | |
10/06/2016 |
25.82
|
2,120 | 26.92 | 27.35 | 25.39 | 0 | 0 | 0 | |
09/06/2016 |
26.92
|
1,030 | 26.86 | 27.47 | 25.69 | 450 | 0 | 0.0 | |
08/06/2016 |
26.86
|
20 | 27.47 | 27.47 | 26.31 | 0 | 0 | 0 | |
07/06/2016 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
06/06/2016 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
03/06/2016 |
27.47
|
120 | 27.16 | 27.71 | 27.41 | 0 | 0 | 0 | |
02/06/2016 |
27.16
|
70 | 27.29 | 27.29 | 25.69 | 0 | 0 | 0 | |
01/06/2016 |
27.29
|
10 | 27.41 | 27.41 | 27.29 | 0 | 0 | 0 | |
31/05/2016 |
27.41
|
60 | 27.78 | 27.78 | 25.88 | 0 | 0 | 0 | |
30/05/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
27/05/2016 |
27.78
|
10 | 26.86 | 27.78 | 27.78 | 0 | 0 | 0 | |
26/05/2016 |
26.86
|
210 | 27.84 | 27.90 | 26.86 | 0 | 0 | 0 | |
25/05/2016 |
27.84
|
2,090 | 27.96 | 27.96 | 26.06 | 0 | 0 | 0 | |
24/05/2016 |
27.96
|
510 | 26.18 | 27.96 | 26.31 | 0 | 0 | 0 | |
23/05/2016 |
26.18
|
680 | 24.47 | 26.18 | 25.69 | 0 | 0 | 0 | |
20/05/2016 |
24.47
|
1,510 | 25.51 | 25.51 | 24.47 | 0 | 0 | 0 | |
19/05/2016 |
25.51
|
10 | 26.31 | 26.31 | 25.51 | 0 | 0 | 0 | |
18/05/2016 |
26.31
|
190 | 26.12 | 26.31 | 26.31 | 0 | 0 | 0 | |
17/05/2016 |
26.12
|
170 | 25.94 | 26.31 | 26.00 | 0 | 0 | 0 | |
16/05/2016 |
25.94
|
10 | 27.47 | 27.47 | 25.94 | 0 | 0 | 0 | |
13/05/2016 |
27.47
|
210 | 26.31 | 27.47 | 27.47 | 0 | 0 | 0 | |
12/05/2016 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
11/05/2016 |
26.31
|
30 | 26.61 | 26.61 | 25.82 | 0 | 0 | 0 | |
10/05/2016 |
26.61
|
4,030 | 28.57 | 29.67 | 26.61 | 0 | 0 | 0 | |
09/05/2016 |
28.57
|
330 | 27.47 | 28.57 | 27.47 | 0 | 0 | 0 | |
06/05/2016 |
27.47
|
1,700 | 27.65 | 28.82 | 26.31 | 0 | 0 | 0 | |
05/05/2016 |
27.65
|
4,030 | 28.45 | 29.61 | 26.49 | 0 | 0 | 0 | |
04/05/2016 |
28.45
|
20 | 27.53 | 28.45 | 27.53 | 0 | 0 | 0 | |
29/04/2016 |
27.53
|
10 | 25.76 | 27.53 | 27.53 | 0 | 0 | 0 | |
28/04/2016 |
25.76
|
1,840 | 27.35 | 28.45 | 25.76 | 0 | 0 | 0 | |
27/04/2016 |
27.35
|
190 | 27.41 | 27.47 | 25.57 | 0 | 0 | 0 | |
26/04/2016 |
27.41
|
30 | 28.08 | 28.08 | 27.41 | 0 | 0 | 0 | |
25/04/2016 |
28.08
|
20 | 27.16 | 28.08 | 27.53 | 0 | 0 | 0 | |
22/04/2016 |
27.16
|
170 | 27.47 | 27.47 | 25.69 | 0 | 0 | 0 | |
21/04/2016 |
27.47
|
20 | 28.14 | 28.14 | 26.18 | 0 | 0 | 0 | |
20/04/2016 |
28.14
|
10 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
19/04/2016 |
28.14
|
2,140 | 28.20 | 29.43 | 26.25 | 0 | 0 | 0 |