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 |
20.30
20.30
20.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.49% | 200 | 0 | 0 |
20.30
20.40
20.30
|
6 tháng
(2024-03-25) |
6.68 | 49.03% | 22,001 | -11,600 | -0.2 |
13.62
20.40
20.30
|
12 tháng
(2023-09-26) |
6.30 | 45.03% | 29,391 | -11,700 | -0.2 |
11.27
20.40
20.30
|
24 tháng
(2022-10-03) |
-5.57 | -21.54% | 37,044 | -12,200 | -0.2 |
9.46
25.87
20.30
|
36 tháng
(2021-10-06) |
-5.93 | -22.61% | 58,045 | -11,400 | -0.2 |
9.46
26.23
20.30
|
60 tháng
(2019-10-17) |
14.99 | 282.36% | 84,898 | -10,000 | -0.2 |
4.14
26.23
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
15.00
|
100 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
20/09/2016 |
13.37
|
700 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
19/09/2016 |
13.37
|
2,500 | 13.31 | 13.37 | 13.31 | 1,100 | 0 | 0.0 | |
16/09/2016 |
13.31
|
10,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
15/09/2016 |
13.31
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
14/09/2016 |
13.31
|
2,100 | 13.31 | 13.73 | 13.31 | 0 | 0 | 0 | |
13/09/2016 |
13.25
|
4,700 | 13.25 | 13.25 | 13.25 | 4,700 | 0 | 0.1 | |
12/09/2016 |
13.31
|
2,000 | 13.73 | 13.73 | 13.31 | 0 | 0 | 0 | |
09/09/2016 |
13.25
|
2,200 | 14.03 | 14.03 | 13.25 | 0 | 0 | 0 | |
08/09/2016 |
12.95
|
4,600 | 12.04 | 15.18 | 12.04 | 3,800 | 100 | 0.1 | |
07/09/2016 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
06/09/2016 |
12.71
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
05/09/2016 |
12.71
|
2,900 | 12.77 | 12.77 | 12.71 | 900 | 0 | 0.0 | |
01/09/2016 |
12.77
|
5,100 | 14.27 | 14.27 | 12.77 | 4,800 | 0 | 0.1 | |
31/08/2016 |
12.83
|
5,300 | 14.27 | 14.27 | 12.83 | 4,900 | 0 | 0.1 | |
30/08/2016 |
12.89
|
900 | 13.85 | 13.85 | 12.89 | 0 | 0 | 0 | |
29/08/2016 |
12.89
|
3,000 | 14.03 | 14.03 | 12.89 | 0 | 0 | 0 | |
26/08/2016 |
12.65
|
1,200 | 14.03 | 14.03 | 12.65 | 0 | 0 | 0 | |
25/08/2016 |
12.65
|
5,100 | 11.98 | 12.65 | 11.98 | 4,900 | 100 | 0.1 | |
24/08/2016 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
23/08/2016 |
12.95
|
600 | 12.53 | 12.95 | 12.53 | 100 | 0 | 0.0 | |
22/08/2016 |
12.65
|
2,000 | 12.16 | 12.65 | 12.16 | 1,900 | 100 | 0.0 | |
19/08/2016 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
18/08/2016 |
12.77
|
600 | 12.65 | 13.07 | 12.65 | 100 | 100 | 0 | |
17/08/2016 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
16/08/2016 |
12.71
|
5,100 | 16.74 | 16.74 | 12.71 | 4,300 | 0 | 0.1 | |
15/08/2016 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
12/08/2016 |
12.83
|
3,400 | 12.83 | 12.83 | 12.83 | 3,400 | 0 | 0.1 | |
11/08/2016 |
12.83
|
1,000 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
10/08/2016 |
17.16
|
200 | 12.77 | 17.16 | 12.77 | 0 | 100 | -0.0 | |
09/08/2016 |
15.00
|
100 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
08/08/2016 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
05/08/2016 |
13.13
|
6,500 | 13.13 | 13.13 | 13.13 | 4,700 | 0 | 0.1 | |
04/08/2016 |
13.13
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
03/08/2016 |
13.13
|
2,500 | 13.25 | 13.25 | 13.13 | 700 | 0 | 0.0 | |
02/08/2016 |
13.25
|
3,000 | 13.25 | 13.25 | 13.25 | 3,000 | 0 | 0.1 | |
01/08/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
29/07/2016 |
13.25
|
7,700 | 13.25 | 13.85 | 13.25 | 4,700 | 0 | 0.1 | |
28/07/2016 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
27/07/2016 |
13.31
|
2,000 | 13.31 | 13.31 | 13.31 | 2,000 | 0 | 0.0 | |
26/07/2016 |
13.67
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
25/07/2016 |
13.67
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
22/07/2016 |
13.67
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
21/07/2016 |
13.67
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
20/07/2016 |
13.67
|
500 | 11.98 | 13.67 | 11.98 | 400 | 0 | 0.0 | |
19/07/2016 |
13.73
|
100 | 13.73 | 13.73 | 13.73 | 100 | 0 | 0.0 | |
18/07/2016 |
13.91
|
3,100 | 12.83 | 13.91 | 12.83 | 2,900 | 100 | 0.1 | |
15/07/2016 |
15.06
|
400 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
14/07/2016 |
16.68
|
200 | 12.41 | 16.68 | 12.41 | 0 | 0 | 0 | |
13/07/2016 |
14.51
|
2,900 | 14.51 | 14.51 | 14.51 | 2,900 | 0 | 0.1 | |
12/07/2016 |
14.51
|
6,800 | 14.51 | 14.51 | 14.51 | 100 | 0 | 0.0 | |
11/07/2016 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
08/07/2016 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
07/07/2016 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
06/07/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/07/2016 |
13.49
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
05/07/2016 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
04/07/2016 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
01/07/2016 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
30/06/2016 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 100 | -0.0 | |
29/06/2016 |
15.27
|
100 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
28/06/2016 |
13.36
|
2,100 | 13.07 | 13.36 | 13.07 | 2,000 | 100 | 0.0 | |
27/06/2016 |
15.33
|
100 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
24/06/2016 |
13.41
|
1,900 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
23/06/2016 |
13.36
|
2,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
22/06/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
21/06/2016 |
13.36
|
1,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
20/06/2016 |
13.12
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
17/06/2016 |
13.12
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
16/06/2016 |
13.12
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/06/2016 |
13.12
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
14/06/2016 |
13.12
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
13/06/2016 |
13.12
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
10/06/2016 |
13.12
|
600 | 11.61 | 13.12 | 11.61 | 0 | 100 | -0.0 | |
09/06/2016 |
13.36
|
1,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
08/06/2016 |
14.52
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
07/06/2016 |
14.52
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
06/06/2016 |
14.52
|
200 | 13.94 | 14.52 | 13.94 | 36,864 | 36,864 | 0 | |
03/06/2016 |
12.78
|
600 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
02/06/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
01/06/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
31/05/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
30/05/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
27/05/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
26/05/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
25/05/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
24/05/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
23/05/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
20/05/2016 |
12.54
|
3,000 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
19/05/2016 |
14.58
|
800 | 14.58 | 14.58 | 14.58 | 800 | 0 | 0.0 | |
18/05/2016 |
14.81
|
4,600 | 13.41 | 14.81 | 13.41 | 0 | 100 | -0.0 | |
17/05/2016 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
16/05/2016 |
15.74
|
100 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
13/05/2016 |
13.70
|
3,100 | 15.68 | 15.68 | 13.70 | 0 | 0 | 0 | |
12/05/2016 |
13.65
|
3,100 | 15.16 | 15.16 | 13.65 | 0 | 0 | 0 | |
11/05/2016 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
10/05/2016 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 100 | 0 | 0.0 | |
09/05/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
06/05/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
05/05/2016 |
13.36
|
1,000 | 13.36 | 13.36 | 13.36 | 1,000 | 0 | 0.0 | |
04/05/2016 |
13.36
|
500 | 13.36 | 13.36 | 13.36 | 500 | 0 | 0.0 |