Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
3 tháng
(2024-06-20) |
2.50 | 12.44% | 4,600 | 0 | 0 |
17.10
22.60
22.60
|
6 tháng
(2024-03-22) |
-0.90 | -3.83% | 22,532 | 0 | 0 |
17.10
25.70
22.60
|
12 tháng
(2023-09-25) |
1.06 | 4.91% | 304,073 | 2,100 | 0.1 |
17.10
27.81
22.60
|
24 tháng
(2022-09-29) |
6.62 | 41.42% | 363,918 | 3,300 | 0.1 |
15.98
27.81
22.60
|
36 tháng
(2021-10-04) |
-0.44 | -1.90% | 890,507 | 3,300 | 0.1 |
15.98
27.81
22.60
|
60 tháng
(2019-10-15) |
7.05 | 45.36% | 1,013,463 | 3,300 | 0.1 |
15.55
31.35
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
27/04/2016 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
26/04/2016 |
13.49
|
500 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
25/04/2016 |
15.82
|
500 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
22/04/2016 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
21/04/2016 |
13.79
|
600 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
20/04/2016 |
16.18
|
500 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
19/04/2016 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
15/04/2016 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
14/04/2016 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
13/04/2016 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
12/04/2016 |
16.55
|
500 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
11/04/2016 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
08/04/2016 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
07/04/2016 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
06/04/2016 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
05/04/2016 |
14.41
|
500 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
04/04/2016 |
16.92
|
100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
01/04/2016 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
31/03/2016 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
30/03/2016 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
29/03/2016 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
28/03/2016 |
12.81
|
100 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
25/03/2016 |
11.65
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
24/03/2016 |
11.65
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
23/03/2016 |
11.65
|
1,200 | 15.69 | 15.69 | 11.65 | 0 | 0 | 0 | |
22/03/2016 |
13.67
|
200 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
21/03/2016 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
18/03/2016 |
16.61
|
10,280 | 18.39 | 19.00 | 16.61 | 0 | 0 | 0 | |
17/03/2016 |
16.55
|
2,530 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
16/03/2016 |
16.55
|
8,135 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
15/03/2016 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
14/03/2016 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
11/03/2016 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
10/03/2016 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
09/03/2016 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
08/03/2016 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
07/03/2016 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
04/03/2016 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
03/03/2016 |
16.31
|
4,900 | 18.39 | 18.39 | 16.31 | 0 | 0 | 0 | |
02/03/2016 |
15.45
|
300 | 13.86 | 18.64 | 13.86 | 0 | 0 | 0 | |
01/03/2016 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
29/02/2016 |
16.25
|
800 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
26/02/2016 |
15.63
|
1,000 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
25/02/2016 |
18.21
|
200 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
24/02/2016 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
23/02/2016 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
22/02/2016 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
19/02/2016 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
18/02/2016 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
17/02/2016 |
19.43
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
16/02/2016 |
19.43
|
27,600 | 15.33 | 19.43 | 15.33 | 0 | 0 | 0 | |
15/02/2016 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
05/02/2016 |
16.92
|
200 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
04/02/2016 |
18.39
|
10,800 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
03/02/2016 |
18.39
|
12,000 | 17.78 | 18.39 | 17.78 | 0 | 0 | 0 | |
02/02/2016 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
01/02/2016 |
17.17
|
13,500 | 16.86 | 17.17 | 16.86 | 0 | 0 | 0 | |
29/01/2016 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
28/01/2016 |
16.25
|
15,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
27/01/2016 |
17.17
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
26/01/2016 |
17.17
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
25/01/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/01/2016 |
17.17
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
22/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
21/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
20/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
19/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
18/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
15/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
14/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
13/01/2016 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
12/01/2016 |
16.80
|
1,400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
11/01/2016 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
08/01/2016 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
07/01/2016 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
06/01/2016 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
05/01/2016 |
15.54
|
2,200 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
04/01/2016 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
31/12/2015 |
15.60
|
800 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
30/12/2015 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
29/12/2015 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
28/12/2015 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
25/12/2015 |
15.30
|
1,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
24/12/2015 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
23/12/2015 |
15.30
|
2,900 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
22/12/2015 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
21/12/2015 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
18/12/2015 |
15.30
|
1,800 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
17/12/2015 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
16/12/2015 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
15/12/2015 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
14/12/2015 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
11/12/2015 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
10/12/2015 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
09/12/2015 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
08/12/2015 |
13.20
|
1,200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
07/12/2015 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
04/12/2015 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
03/12/2015 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
02/12/2015 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |