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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
20.68
|
31 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
20/09/2016 |
20.68
|
1,800 | 22.07 | 22.07 | 19.86 | 0 | 0 | 0 | |
19/09/2016 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
16/09/2016 |
22.07
|
300 | 22.07 | 22.07 | 22.02 | 300 | 200 | 0.0 | |
15/09/2016 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
14/09/2016 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
13/09/2016 |
22.07
|
2,200 | 22.07 | 22.07 | 22.07 | 2,200 | 0 | 0.1 | |
12/09/2016 |
22.07
|
10 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
09/09/2016 |
22.07
|
400 | 24.23 | 24.23 | 22.07 | 0 | 0 | 0 | |
08/09/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
07/09/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
06/09/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
05/09/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
01/09/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
31/08/2016 |
24.23
|
20 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
30/08/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
29/08/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
26/08/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
25/08/2016 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
24/08/2016 |
24.23
|
100 | 22.26 | 24.23 | 24.23 | 0 | 0 | 0 | |
23/08/2016 |
22.26
|
100 | 20.44 | 22.26 | 22.26 | 0 | 0 | 0 | |
22/08/2016 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
19/08/2016 |
20.44
|
1,400 | 21.35 | 21.35 | 20.44 | 0 | 0 | 0 | |
18/08/2016 |
21.35
|
500 | 23.03 | 23.03 | 21.35 | 0 | 300 | -0.0 | |
17/08/2016 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
16/08/2016 |
23.03
|
300 | 23.03 | 23.03 | 20.97 | 0 | 200 | -0.0 | |
15/08/2016 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
12/08/2016 |
23.03
|
300 | 23.03 | 23.03 | 23.03 | 0 | 200 | -0.0 | |
11/08/2016 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
10/08/2016 |
23.03
|
100 | 23.46 | 23.46 | 23.03 | 0 | 0 | 0 | |
09/08/2016 |
23.46
|
400 | 21.64 | 23.46 | 23.03 | 0 | 0 | 0 | |
08/08/2016 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
05/08/2016 |
21.64
|
100 | 23.94 | 23.94 | 21.64 | 0 | 0 | 0 | |
04/08/2016 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
03/08/2016 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
02/08/2016 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
01/08/2016 |
23.94
|
1,100 | 23.99 | 23.99 | 21.64 | 0 | 0 | 0 | |
29/07/2016 |
23.99
|
200 | 23.94 | 23.99 | 23.99 | 200 | 0 | 0.0 | |
28/07/2016 |
23.94
|
100 | 22.26 | 23.94 | 23.94 | 100 | 56 | 0.0 | |
27/07/2016 |
22.26
|
50 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
26/07/2016 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
25/07/2016 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
22/07/2016 |
22.26
|
70 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
21/07/2016 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
20/07/2016 |
22.26
|
80 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
19/07/2016 |
22.26
|
104 | 24.71 | 24.71 | 22.26 | 0 | 0 | 0 | |
18/07/2016 |
24.71
|
3 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
15/07/2016 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
14/07/2016 |
24.71
|
100 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
13/07/2016 |
24.71
|
302 | 24.66 | 24.71 | 24.71 | 0 | 302 | -0.0 | |
12/07/2016 |
24.66
|
14,550 | 24.66 | 24.71 | 24.47 | 0 | 0 | 0 | |
11/07/2016 |
24.66
|
6,600 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
08/07/2016 |
24.66
|
5,700 | 24.66 | 25.91 | 24.66 | 0 | 0 | 0 | |
07/07/2016 |
24.66
|
211 | 24.66 | 24.66 | 24.66 | 0 | 11 | -0.0 | |
06/07/2016 |
24.66
|
3,160 | 22.46 | 24.66 | 23.51 | 0 | 0 | 0 | |
05/07/2016 |
22.46
|
23,019 | 22.46 | 22.46 | 22.46 | 0 | 18,919 | -0.9 | |
04/07/2016 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
01/07/2016 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
30/06/2016 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
29/06/2016 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
28/06/2016 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
27/06/2016 |
22.46
|
300 | 22.50 | 22.50 | 22.46 | 0 | 100 | -0.0 | |
24/06/2016 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
23/06/2016 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
22/06/2016 |
22.50
|
600 | 21.11 | 22.50 | 22.50 | 500 | 0 | 0.0 | |
21/06/2016 |
21.11
|
100 | 22.50 | 22.50 | 21.11 | 0 | 0 | 0 | |
20/06/2016 |
22.50
|
5,100 | 22.55 | 22.55 | 20.63 | 1,100 | 0 | 0.1 | |
17/06/2016 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
16/06/2016 |
22.55
|
400 | 20.87 | 22.55 | 22.55 | 400 | 0 | 0.0 | |
15/06/2016 |
20.87
|
300 | 22.79 | 23.03 | 20.87 | 0 | 0 | 0 | |
14/06/2016 |
22.79
|
200 | 22.79 | 22.79 | 22.79 | 0 | 200 | -0.0 | |
13/06/2016 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
10/06/2016 |
22.79
|
400 | 22.79 | 22.79 | 20.87 | 300 | 0 | 0.0 | |
09/06/2016 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
08/06/2016 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
07/06/2016 |
22.79
|
700 | 23.03 | 23.03 | 22.07 | 500 | 0 | 0.0 | |
06/06/2016 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
03/06/2016 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
02/06/2016 |
23.03
|
100 | 23.94 | 23.94 | 23.03 | 0 | 0 | 0 | |
01/06/2016 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
31/05/2016 |
23.94
|
800 | 23.90 | 23.94 | 22.89 | 700 | 0 | 0.0 | |
30/05/2016 |
23.90
|
900 | 23.94 | 23.94 | 23.03 | 700 | 0 | 0.0 | |
27/05/2016 |
23.94
|
100 | 23.99 | 23.99 | 23.94 | 0 | 0 | 0 | |
26/05/2016 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
25/05/2016 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
24/05/2016 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
23/05/2016 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
20/05/2016 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
19/05/2016 |
23.99
|
120 | 24.23 | 24.23 | 23.99 | 0 | 0 | 0 | |
18/05/2016 |
24.23
|
10 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
17/05/2016: Cổ tức tiền mặt tỉ lệ: 28% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34 (Volume + 34%, Ratio=0.34) | |||||||||
17/05/2016 |
24.23
|
350 | 22.09 | 24.23 | 24.23 | 100 | 0 | 0.0 | |
16/05/2016 |
22.09
|
11,300 | 22.09 | 22.61 | 22.09 | 0 | 5,000 | -0.3 | |
13/05/2016 |
22.09
|
4,100 | 22.26 | 22.26 | 22.09 | 100 | 0 | 0.0 | |
12/05/2016 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
11/05/2016 |
22.26
|
2,300 | 22.26 | 22.61 | 22.26 | 0 | 1,600 | -0.1 | |
10/05/2016 |
22.26
|
1,100 | 22.61 | 22.61 | 22.26 | 0 | 0 | 0 | |
09/05/2016 |
22.61
|
1,400 | 22.26 | 22.61 | 22.61 | 0 | 1,400 | -0.1 | |
06/05/2016 |
22.26
|
8,500 | 21.75 | 22.26 | 22.26 | 0 | 0 | 0 | |
05/05/2016 |
21.75
|
6,425 | 22.44 | 22.44 | 21.75 | 0 | 25 | -0.0 | |
04/05/2016 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |