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) |
2.80 | 3.93% | 50,200 | 16,600 | 1.2 |
71.20
80
74
|
2 tháng
(2024-07-22) |
2.30 | 3.21% | 143,600 | 47,800 | 3.5 |
70
80
74
|
3 tháng
(2024-06-24) |
4.98 | 7.21% | 250,600 | 52,900 | 3.9 |
67.86
80
74
|
6 tháng
(2024-03-25) |
13.73 | 22.77% | 465,303 | 122,500 | 8.8 |
60.27
80
74
|
12 tháng
(2023-09-26) |
16.70 | 29.15% | 729,234 | 109,300 | 8.1 |
54.72
80
74
|
24 tháng
(2022-10-03) |
22.30 | 43.13% | 1,413,474 | 329,000 | 19.9 |
40.93
80
74
|
36 tháng
(2021-10-06) |
4.21 | 6.03% | 5,329,719 | 400,900 | 22.4 |
40.93
80
74
|
60 tháng
(2019-10-17) |
49.32 | 199.88% | 9,091,125 | 1,006,306 | 63.8 |
21.97
80
74
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
20/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
19/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
16/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
15/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
14/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
13/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
12/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
09/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
08/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
07/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
06/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
05/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
01/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
31/08/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
30/08/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
29/08/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
26/08/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
25/08/2016 |
25.15
|
3,500 | 26.94 | 26.94 | 24.55 | 0 | 0 | 0 | |
24/08/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
23/08/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
22/08/2016 |
25.15
|
61 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
19/08/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
18/08/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
17/08/2016 |
25.15
|
800 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
16/08/2016 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
15/08/2016 |
23.95
|
2,700 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
12/08/2016 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
11/08/2016 |
25.33
|
310 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
10/08/2016 |
24.55
|
1,000 | 24.61 | 24.61 | 24.55 | 0 | 0 | 0 | |
09/08/2016 |
25.86
|
2,110 | 23.95 | 25.86 | 23.95 | 0 | 0 | 0 | |
08/08/2016 |
23.35
|
2,300 | 23.35 | 23.35 | 22.21 | 0 | 0 | 0 | |
05/08/2016 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
04/08/2016 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
03/08/2016 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
02/08/2016 |
23.65
|
2,000 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
01/08/2016 |
25.15
|
2,900 | 24.55 | 25.15 | 24.55 | 0 | 0 | 0 | |
29/07/2016 |
25.74
|
10,600 | 24.31 | 25.74 | 24.31 | 0 | 0 | 0 | |
28/07/2016 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
27/07/2016 |
22.75
|
1,500 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
26/07/2016 |
22.75
|
1,700 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
25/07/2016 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
22/07/2016 |
22.75
|
2,000 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
21/07/2016 |
23.35
|
4,000 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
20/07/2016 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
19/07/2016 |
23.35
|
3,000 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
18/07/2016 |
22.99
|
1,000 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
15/07/2016 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
14/07/2016 |
26.94
|
100 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
13/07/2016 |
24.01
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
12/07/2016 |
24.01
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
11/07/2016 |
24.01
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
08/07/2016 |
24.01
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
07/07/2016 |
24.01
|
900 | 25.74 | 25.74 | 24.01 | 0 | 0 | 0 | |
06/07/2016 |
22.75
|
1,300 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
05/07/2016 |
23.95
|
2,000 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
04/07/2016 |
24.43
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
01/07/2016 |
24.43
|
2,000 | 24.55 | 24.55 | 24.43 | 0 | 0 | 0 | |
30/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
29/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
28/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
27/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
24/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
23/06/2016 |
28.74
|
1,000 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
22/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
21/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
20/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
17/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
16/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
15/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
14/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
13/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
10/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
09/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
08/06/2016 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
07/06/2016 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
06/06/2016 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
03/06/2016 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
02/06/2016 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
01/06/2016 |
25.09
|
200 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
31/05/2016 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
30/05/2016 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
27/05/2016 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
26/05/2016 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
25/05/2016 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
24/05/2016 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
23/05/2016 |
22.09
|
200 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
20/05/2016 |
20.12
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
19/05/2016 |
20.12
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
18/05/2016 |
20.12
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
17/05/2016 |
20.12
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
16/05/2016 |
20.12
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
13/05/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/05/2016 |
20.12
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
12/05/2016 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
11/05/2016 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
10/05/2016 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
09/05/2016 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
06/05/2016 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
05/05/2016 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
04/05/2016 |
19.22
|
6,900 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |