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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2016 |
28.20
|
180 | 30.28 | 30.28 | 28.20 | 0 | 0 | 0 | |
14/04/2016 |
30.28
|
20 | 29.00 | 30.28 | 28.14 | 0 | 0 | 0 | |
13/04/2016 |
29.00
|
20 | 27.78 | 29.00 | 26.92 | 0 | 0 | 0 | |
12/04/2016 |
27.78
|
5,820 | 27.96 | 27.96 | 26.06 | 0 | 0 | 0 | |
11/04/2016 |
27.96
|
10 | 26.18 | 27.96 | 27.96 | 0 | 0 | 0 | |
08/04/2016 |
26.18
|
40 | 27.90 | 28.08 | 26.18 | 0 | 0 | 0 | |
07/04/2016 |
27.90
|
120 | 27.53 | 28.08 | 25.76 | 0 | 0 | 0 | |
06/04/2016 |
27.53
|
100 | 27.47 | 27.53 | 27.53 | 0 | 0 | 0 | |
05/04/2016 |
27.47
|
200 | 28.02 | 28.02 | 26.37 | 0 | 190 | -0.0 | |
04/04/2016 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
01/04/2016 |
28.02
|
100 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
31/03/2016 |
28.02
|
10 | 27.47 | 28.02 | 28.02 | 0 | 0 | 0 | |
30/03/2016 |
27.47
|
10 | 26.74 | 27.47 | 27.47 | 0 | 0 | 0 | |
29/03/2016 |
26.74
|
410 | 28.69 | 28.69 | 26.74 | 0 | 0 | 0 | |
28/03/2016 |
28.69
|
1,440 | 29.61 | 29.61 | 27.59 | 0 | 0 | 0 | |
25/03/2016 |
29.61
|
1,090 | 29.92 | 29.92 | 27.84 | 0 | 0 | 0 | |
24/03/2016 |
29.92
|
450 | 31.20 | 31.20 | 29.06 | 0 | 0 | 0 | |
23/03/2016 |
31.20
|
10 | 29.30 | 31.20 | 31.20 | 0 | 0 | 0 | |
22/03/2016 |
29.30
|
370 | 29.92 | 29.92 | 27.84 | 0 | 0 | 0 | |
21/03/2016 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
18/03/2016 |
29.92
|
80 | 29.61 | 30.53 | 29.61 | 10 | 0 | 0.0 | |
17/03/2016 |
29.61
|
50 | 31.81 | 33.95 | 29.61 | 10 | 0 | 0.0 | |
16/03/2016 |
31.81
|
10 | 30.59 | 31.81 | 31.81 | 0 | 0 | 0 | |
15/03/2016 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
14/03/2016 |
30.59
|
20 | 28.75 | 30.59 | 29.37 | 0 | 0 | 0 | |
11/03/2016 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
10/03/2016 |
28.75
|
360 | 28.45 | 28.75 | 26.61 | 0 | 0 | 0 | |
09/03/2016 |
28.45
|
910 | 30.59 | 30.59 | 28.45 | 0 | 0 | 0 | |
08/03/2016 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
07/03/2016 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
04/03/2016 |
30.59
|
30 | 28.75 | 30.59 | 30.59 | 0 | 0 | 0 | |
03/03/2016 |
28.75
|
500 | 30.90 | 30.90 | 28.75 | 0 | 0 | 0 | |
02/03/2016 |
30.90
|
20 | 30.28 | 31.20 | 30.90 | 20 | 0 | 0.0 | |
01/03/2016 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
29/02/2016 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
26/02/2016 |
30.28
|
370 | 32.42 | 32.42 | 30.16 | 0 | 0 | 0 | |
25/02/2016 |
32.42
|
10 | 32.12 | 32.42 | 32.42 | 10 | 0 | 0.0 | |
24/02/2016 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
23/02/2016 |
32.12
|
10 | 31.81 | 32.12 | 32.12 | 0 | 0 | 0 | |
22/02/2016 |
31.81
|
40 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
19/02/2016 |
31.81
|
10 | 30.53 | 31.81 | 31.81 | 0 | 0 | 0 | |
18/02/2016 |
30.53
|
410 | 30.10 | 30.90 | 28.02 | 0 | 300 | -0.0 | |
17/02/2016 |
30.10
|
40 | 31.20 | 31.51 | 30.10 | 0 | 0 | 0 | |
16/02/2016 |
31.20
|
10 | 29.37 | 31.20 | 31.20 | 0 | 0 | 0 | |
15/02/2016 |
29.37
|
10 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
05/02/2016 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
04/02/2016 |
29.37
|
200 | 29.06 | 29.37 | 27.04 | 0 | 0 | 0 | |
03/02/2016 |
29.06
|
600 | 31.20 | 31.20 | 29.06 | 0 | 0 | 0 | |
02/02/2016 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
01/02/2016 |
31.20
|
10 | 31.20 | 31.20 | 31.20 | 10 | 0 | 0.0 | |
29/01/2016 |
31.20
|
10 | 31.20 | 31.20 | 31.20 | 0 | 10 | -0.0 | |
28/01/2016 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
27/01/2016 |
31.20
|
450 | 29.30 | 31.20 | 27.29 | 0 | 0 | 0 | |
26/01/2016 |
29.30
|
30 | 31.51 | 31.51 | 29.30 | 0 | 0 | 0 | |
25/01/2016 |
31.51
|
10,320 | 30.90 | 31.51 | 28.75 | 0 | 0 | 0 | |
22/01/2016 |
30.90
|
30 | 29.92 | 30.90 | 30.90 | 0 | 0 | 0 | |
21/01/2016 |
29.92
|
10 | 32.12 | 32.12 | 29.92 | 0 | 0 | 0 | |
20/01/2016 |
32.12
|
60 | 34.26 | 34.26 | 32.12 | 10 | 0 | 0.0 | |
19/01/2016 |
34.26
|
10 | 33.65 | 34.26 | 34.26 | 0 | 0 | 0 | |
18/01/2016 |
33.65
|
10,020 | 32.42 | 33.65 | 30.16 | 0 | 0 | 0 | |
15/01/2016 |
32.42
|
600 | 31.20 | 32.42 | 29.06 | 0 | 0 | 0 | |
14/01/2016 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
13/01/2016 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
12/01/2016 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
11/01/2016 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
08/01/2016 |
31.20
|
10 | 30.16 | 31.20 | 31.20 | 0 | 0 | 0 | |
07/01/2016 |
30.16
|
10 | 32.42 | 32.42 | 30.16 | 0 | 0 | 0 | |
06/01/2016 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
05/01/2016 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
04/01/2016 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
31/12/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
30/12/2015 |
32.42
|
10 | 30.41 | 32.42 | 32.42 | 0 | 0 | 0 | |
29/12/2015 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
28/12/2015 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
25/12/2015 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
24/12/2015 |
30.41
|
20 | 28.45 | 30.41 | 30.41 | 0 | 0 | 0 | |
23/12/2015 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
22/12/2015 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
21/12/2015 |
28.45
|
350 | 26.61 | 28.45 | 24.84 | 320 | 0 | 0.0 | |
18/12/2015 |
26.61
|
10 | 28.45 | 28.45 | 26.61 | 0 | 0 | 0 | |
17/12/2015 |
28.45
|
10 | 30.59 | 30.59 | 28.45 | 0 | 0 | 0 | |
16/12/2015 |
30.59
|
1,010 | 30.59 | 30.59 | 30.59 | 1,000 | 0 | 0.1 | |
15/12/2015 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
14/12/2015 |
30.59
|
1,720 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
11/12/2015 |
30.59
|
60 | 30.53 | 30.59 | 30.59 | 0 | 0 | 0 | |
10/12/2015 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
09/12/2015 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
08/12/2015 |
30.53
|
160 | 29.98 | 30.53 | 27.90 | 0 | 0 | 0 | |
07/12/2015 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
04/12/2015 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
03/12/2015 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
02/12/2015 |
29.98
|
590 | 30.04 | 30.04 | 27.96 | 0 | 0 | 0 | |
01/12/2015 |
30.04
|
10 | 28.08 | 30.04 | 30.04 | 0 | 0 | 0 | |
30/11/2015 |
28.08
|
140 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
27/11/2015 |
28.08
|
100 | 30.16 | 30.16 | 28.08 | 0 | 0 | 0 | |
26/11/2015 |
30.16
|
110 | 32.42 | 32.42 | 30.16 | 0 | 0 | 0 | |
25/11/2015 |
32.42
|
1,200 | 30.90 | 32.42 | 28.75 | 0 | 0 | 0 | |
24/11/2015 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
23/11/2015: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
23/11/2015 |
30.90
|
190 | 29.06 | 30.90 | 30.90 | 0 | 0 | 0 | |
20/11/2015 |
29.06
|
770 | 31.03 | 31.60 | 29.06 | 0 | 0 | 0 |