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 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
20/09/2016 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
19/09/2016 |
23.62
|
100 | 25.14 | 25.14 | 23.62 | 0 | 0 | 0 | |
16/09/2016 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
15/09/2016 |
25.14
|
66 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
14/09/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/09/2016 |
25.14
|
265 | 23.92 | 25.14 | 25.14 | 0 | 0 | 0 | |
13/09/2016 |
23.92
|
1,100 | 25.34 | 25.34 | 22.88 | 0 | 0 | 0 | |
12/09/2016 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
09/09/2016 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
08/09/2016 |
25.34
|
10 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
07/09/2016 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
06/09/2016 |
25.34
|
1,000 | 24.60 | 25.34 | 25.34 | 0 | 0 | 0 | |
05/09/2016 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
01/09/2016 |
24.60
|
63 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
31/08/2016 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
30/08/2016 |
24.60
|
1,366 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
29/08/2016 |
24.60
|
3,300 | 24.60 | 24.60 | 22.73 | 0 | 0 | 0 | |
26/08/2016 |
24.60
|
63 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
25/08/2016 |
24.60
|
33 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
24/08/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
23/08/2016 |
24.60
|
500 | 22.43 | 24.60 | 24.60 | 0 | 0 | 0 | |
22/08/2016 |
22.43
|
200 | 24.60 | 24.60 | 22.43 | 0 | 0 | 0 | |
19/08/2016 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
18/08/2016 |
24.60
|
1,300 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
17/08/2016 |
24.60
|
2,017 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
16/08/2016 |
24.60
|
1,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
15/08/2016 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
12/08/2016 |
24.60
|
3,000 | 24.60 | 24.60 | 24.60 | 0 | 3,000 | -0.1 | |
11/08/2016 |
24.60
|
5,100 | 24.60 | 24.60 | 24.60 | 200 | 4,000 | -0.1 | |
10/08/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
09/08/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
08/08/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
05/08/2016 |
24.60
|
34 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
04/08/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
03/08/2016 |
24.60
|
3 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
02/08/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
01/08/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
29/07/2016 |
24.60
|
17 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
28/07/2016 |
24.60
|
33 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
27/07/2016 |
24.60
|
700 | 24.67 | 24.67 | 24.60 | 0 | 0 | 0 | |
26/07/2016 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
25/07/2016 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
22/07/2016 |
24.67
|
33 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
21/07/2016 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
20/07/2016 |
24.67
|
200 | 24.60 | 24.67 | 24.67 | 0 | 0 | 0 | |
19/07/2016 |
24.60
|
1,200 | 24.30 | 24.67 | 24.60 | 0 | 0 | 0 | |
18/07/2016 |
24.30
|
100 | 23.85 | 24.30 | 24.30 | 0 | 0 | 0 | |
15/07/2016 |
23.85
|
1,300 | 24.22 | 24.22 | 23.55 | 0 | 0 | 0 | |
14/07/2016 |
24.22
|
33 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
13/07/2016 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
12/07/2016 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
11/07/2016 |
24.22
|
37,400 | 24.67 | 24.67 | 24.22 | 0 | 0 | 0 | |
08/07/2016 |
24.67
|
500 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
07/07/2016 |
24.67
|
100 | 26.83 | 26.83 | 24.67 | 0 | 0 | 0 | |
06/07/2016 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
05/07/2016 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
04/07/2016 |
26.83
|
100 | 24.60 | 26.83 | 26.83 | 0 | 0 | 0 | |
01/07/2016 |
24.60
|
700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
30/06/2016 |
24.60
|
7,900 | 22.36 | 24.60 | 24.60 | 0 | 0 | 0 | |
29/06/2016 |
22.36
|
1,000 | 24.60 | 24.60 | 22.36 | 0 | 0 | 0 | |
28/06/2016 |
24.60
|
2,900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
27/06/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
24/06/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
23/06/2016 |
24.60
|
390 | 25.71 | 25.71 | 24.60 | 0 | 0 | 0 | |
22/06/2016 |
25.71
|
2,061 | 25.34 | 25.71 | 25.71 | 0 | 0 | 0 | |
21/06/2016 |
25.34
|
200 | 24.60 | 25.34 | 25.34 | 0 | 0 | 0 | |
20/06/2016 |
24.60
|
500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
17/06/2016 |
24.60
|
2,900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
16/06/2016 |
24.60
|
500 | 24.89 | 24.89 | 24.60 | 0 | 0 | 0 | |
15/06/2016 |
24.89
|
200 | 23.25 | 24.89 | 24.89 | 0 | 0 | 0 | |
14/06/2016 |
23.25
|
138 | 25.34 | 25.34 | 23.25 | 0 | 0 | 0 | |
13/06/2016 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
10/06/2016 |
25.34
|
3,400 | 25.34 | 25.34 | 25.34 | 400 | 0 | 0.0 | |
09/06/2016 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
08/06/2016 |
25.34
|
4,233 | 24.82 | 25.34 | 24.82 | 0 | 0 | 0 | |
07/06/2016 |
24.82
|
601 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
06/06/2016 |
24.82
|
2,000 | 24.60 | 24.82 | 24.82 | 0 | 0 | 0 | |
03/06/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
02/06/2016 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
01/06/2016 |
24.60
|
100 | 24.22 | 24.60 | 24.60 | 0 | 0 | 0 | |
31/05/2016 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
30/05/2016 |
24.22
|
565 | 24.60 | 24.60 | 24.22 | 0 | 65 | -0.0 | |
27/05/2016 |
24.60
|
900 | 24.60 | 24.60 | 23.85 | 0 | 0 | 0 | |
26/05/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
25/05/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
24/05/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
23/05/2016 |
24.60
|
42 | 24.60 | 24.60 | 24.60 | 317,600 | 317,600 | 0 | |
20/05/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
19/05/2016 |
24.60
|
2,033 | 24.82 | 24.82 | 24.60 | 0 | 0 | 0 | |
18/05/2016 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
17/05/2016 |
24.82
|
6,300 | 24.60 | 24.82 | 24.82 | 2,000 | 0 | 0.1 | |
16/05/2016 |
24.60
|
1,200 | 24.00 | 24.60 | 24.60 | 1,200 | 0 | 0.0 | |
13/05/2016 |
24.00
|
200 | 22.36 | 24.00 | 23.85 | 100 | 0 | 0.0 | |
12/05/2016 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
11/05/2016 |
22.36
|
200 | 24.60 | 24.60 | 22.36 | 0 | 0 | 0 | |
10/05/2016 |
24.60
|
1,767 | 24.60 | 24.60 | 24.60 | 1,700 | 0 | 0.1 | |
09/05/2016 |
24.60
|
16,333 | 24.22 | 24.60 | 24.15 | 0 | 0 | 0 | |
06/05/2016 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
05/05/2016 |
24.22
|
500 | 24.60 | 24.60 | 24.22 | 0 | 0 | 0 | |
04/05/2016 |
24.60
|
8,314 | 24.82 | 24.89 | 24.60 | 0 | 2,601 | -0.1 |