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% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
25/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
24/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
23/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
22/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
19/08/2016 |
17.92
|
1,190 | 18.37 | 19.65 | 17.14 | 0 | 0 | 0 | |
18/08/2016 |
18.37
|
100 | 17.20 | 18.37 | 18.37 | 0 | 0 | 0 | |
17/08/2016 |
17.20
|
1,260 | 18.48 | 19.77 | 17.20 | 0 | 0 | 0 | |
16/08/2016 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
15/08/2016 |
18.48
|
3,020 | 17.92 | 19.15 | 16.81 | 0 | 0 | 0 | |
12/08/2016 |
17.92
|
6,800 | 16.75 | 17.92 | 16.25 | 24,000 | 24,000 | 0 | |
11/08/2016 |
16.75
|
10 | 16.25 | 16.75 | 16.75 | 0 | 0 | 0 | |
10/08/2016 |
16.25
|
110 | 16.81 | 17.98 | 16.25 | 0 | 0 | 0 | |
09/08/2016 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
08/08/2016 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
05/08/2016 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
04/08/2016 |
16.81
|
3,010 | 17.31 | 18.48 | 16.81 | 0 | 0 | 0 | |
03/08/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
02/08/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
01/08/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
29/07/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
28/07/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
27/07/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
26/07/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
25/07/2016 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
22/07/2016 |
17.31
|
90 | 16.81 | 17.31 | 17.31 | 0 | 0 | 0 | |
21/07/2016 |
16.81
|
10 | 17.64 | 17.64 | 16.81 | 0 | 0 | 0 | |
20/07/2016 |
17.64
|
10 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
19/07/2016 |
17.64
|
1,410 | 17.31 | 18.48 | 16.81 | 0 | 0 | 0 | |
18/07/2016 |
17.31
|
930 | 16.81 | 17.98 | 17.31 | 0 | 0 | 0 | |
15/07/2016 |
16.81
|
20 | 16.81 | 17.98 | 16.81 | 0 | 0 | 0 | |
14/07/2016 |
16.81
|
50 | 17.37 | 17.87 | 16.81 | 0 | 0 | 0 | |
13/07/2016 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
12/07/2016 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
11/07/2016 |
17.37
|
2,000 | 16.25 | 17.37 | 17.37 | 0 | 0 | 0 | |
08/07/2016 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
07/07/2016 |
16.25
|
40 | 15.69 | 16.75 | 16.25 | 0 | 0 | 0 | |
06/07/2016 |
15.69
|
1,120 | 16.25 | 17.37 | 15.63 | 0 | 0 | 0 | |
05/07/2016 |
16.25
|
590 | 17.37 | 18.54 | 16.25 | 0 | 0 | 0 | |
04/07/2016 |
17.37
|
17,540 | 18.31 | 19.54 | 17.09 | 0 | 0 | 0 | |
01/07/2016 |
18.31
|
3,090 | 17.14 | 18.31 | 16.81 | 0 | 0 | 0 | |
30/06/2016 |
17.14
|
20 | 16.03 | 17.14 | 14.91 | 0 | 0 | 0 | |
29/06/2016 |
16.03
|
30 | 15.02 | 16.03 | 14.01 | 0 | 0 | 0 | |
28/06/2016 |
15.02
|
2,020 | 14.07 | 15.02 | 13.12 | 0 | 0 | 0 | |
27/06/2016 |
14.07
|
1,010 | 13.18 | 14.07 | 13.40 | 0 | 0 | 0 | |
24/06/2016 |
13.18
|
100 | 14.07 | 14.07 | 13.18 | 0 | 0 | 0 | |
23/06/2016 |
14.07
|
20 | 14.52 | 14.52 | 14.07 | 0 | 0 | 0 | |
22/06/2016 |
14.52
|
10 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
21/06/2016 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
20/06/2016 |
14.52
|
2,050 | 15.30 | 15.30 | 14.52 | 0 | 0 | 0 | |
17/06/2016 |
15.30
|
310 | 16.36 | 17.48 | 15.30 | 0 | 0 | 0 | |
16/06/2016 |
16.36
|
100 | 17.59 | 17.59 | 16.36 | 0 | 0 | 0 | |
15/06/2016 |
17.59
|
4,490 | 18.87 | 18.87 | 17.59 | 0 | 0 | 0 | |
14/06/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
13/06/2016 |
18.87
|
10 | 17.64 | 18.87 | 18.87 | 0 | 0 | 0 | |
10/06/2016 |
17.64
|
13,360 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
09/06/2016 |
17.64
|
4,460 | 17.64 | 18.43 | 17.64 | 0 | 0 | 0 | |
08/06/2016 |
17.64
|
790 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
07/06/2016 |
17.64
|
3,800 | 16.53 | 17.64 | 16.53 | 0 | 0 | 0 | |
06/06/2016 |
16.53
|
21,130 | 16.53 | 17.64 | 15.69 | 0 | 0 | 0 | |
03/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/06/2016 |
16.53
|
7,770 | 15.47 | 16.53 | 16.53 | 0 | 0 | 0 | |
02/06/2016 |
15.47
|
5,650 | 14.50 | 15.47 | 15.47 | 0 | 0 | 0 | |
01/06/2016 |
14.50
|
20 | 13.58 | 14.50 | 14.50 | 0 | 0 | 0 | |
31/05/2016 |
13.58
|
33,990 | 14.55 | 15.52 | 13.58 | 0 | 0 | 0 | |
30/05/2016 |
14.55
|
200 | 15.47 | 15.47 | 14.55 | 0 | 0 | 0 | |
27/05/2016 |
15.47
|
19,830 | 16.54 | 17.68 | 15.47 | 0 | 0 | 0 | |
26/05/2016 |
16.54
|
9,500 | 15.47 | 16.54 | 16.54 | 0 | 0 | 0 | |
25/05/2016 |
15.47
|
11,500 | 16.17 | 16.17 | 15.36 | 0 | 0 | 0 | |
24/05/2016 |
16.17
|
5,020 | 15.25 | 16.17 | 14.60 | 0 | 0 | 0 | |
23/05/2016 |
15.25
|
29,620 | 14.28 | 15.25 | 13.90 | 0 | 0 | 0 | |
20/05/2016 |
14.28
|
60 | 15.14 | 15.14 | 14.28 | 0 | 0 | 0 | |
19/05/2016 |
15.14
|
12,070 | 14.17 | 15.14 | 14.66 | 0 | 0 | 0 | |
18/05/2016 |
14.17
|
3,600 | 14.66 | 15.68 | 14.17 | 0 | 0 | 0 | |
17/05/2016 |
14.66
|
5,090 | 13.74 | 14.66 | 14.66 | 0 | 0 | 0 | |
16/05/2016 |
13.74
|
240 | 14.01 | 14.98 | 13.74 | 0 | 0 | 0 | |
13/05/2016 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
12/05/2016 |
14.01
|
20,100 | 13.80 | 14.01 | 14.01 | 0 | 0 | 0 | |
11/05/2016 |
13.80
|
3,740 | 14.01 | 14.98 | 13.26 | 0 | 0 | 0 | |
10/05/2016 |
14.01
|
1,010 | 13.74 | 14.01 | 14.01 | 0 | 0 | 0 | |
09/05/2016 |
13.74
|
4,670 | 13.74 | 14.01 | 13.47 | 0 | 0 | 0 | |
06/05/2016 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
05/05/2016 |
13.74
|
2,000 | 13.74 | 13.80 | 13.74 | 0 | 0 | 0 | |
04/05/2016 |
13.74
|
200 | 13.47 | 14.01 | 13.47 | 0 | 0 | 0 | |
29/04/2016 |
13.47
|
60 | 13.74 | 13.74 | 13.47 | 0 | 0 | 0 | |
28/04/2016 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
27/04/2016 |
13.74
|
10 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
26/04/2016 |
13.74
|
2,200 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
25/04/2016 |
13.74
|
200 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
22/04/2016 |
13.74
|
10,850 | 13.74 | 14.66 | 12.99 | 0 | 0 | 0 | |
21/04/2016 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
20/04/2016 |
13.74
|
100 | 13.53 | 13.74 | 13.74 | 0 | 0 | 0 | |
19/04/2016 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
15/04/2016 |
13.53
|
25,210 | 13.20 | 14.12 | 13.53 | 0 | 0 | 0 | |
14/04/2016 |
13.20
|
30 | 12.99 | 13.20 | 13.20 | 0 | 0 | 0 | |
13/04/2016 |
12.99
|
270 | 13.47 | 13.47 | 12.99 | 0 | 0 | 0 | |
12/04/2016 |
13.47
|
50,020 | 14.28 | 14.44 | 13.47 | 0 | 0 | 0 | |
11/04/2016 |
14.28
|
2,610 | 13.53 | 14.28 | 12.66 | 0 | 0 | 0 | |
08/04/2016 |
13.53
|
46,000 | 13.47 | 14.39 | 12.56 | 0 | 0 | 0 | |
07/04/2016 |
13.47
|
10 | 13.20 | 13.47 | 13.47 | 0 | 0 | 0 | |
06/04/2016 |
13.20
|
50 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |