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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
17.08
|
13,800 | 16.99 | 17.08 | 16.68 | 0 | 0 | 0 | |
28/04/2016 |
16.99
|
16,600 | 16.73 | 16.99 | 16.68 | 0 | 0 | 0 | |
27/04/2016 |
16.73
|
13,400 | 16.10 | 16.73 | 16.50 | 0 | 0 | 0 | |
26/04/2016 |
16.10
|
1,500 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 | |
25/04/2016 |
16.50
|
17,200 | 16.55 | 16.55 | 14.94 | 0 | 0 | 0 | |
22/04/2016 |
16.55
|
8,200 | 16.59 | 16.59 | 15.38 | 4,500 | 0 | 0.2 | |
21/04/2016 |
16.59
|
6,100 | 16.59 | 16.64 | 16.55 | 1,500 | 0 | 0.1 | |
20/04/2016 |
16.59
|
4,200 | 16.91 | 16.91 | 16.59 | 0 | 0 | 0 | |
19/04/2016 |
16.91
|
9,300 | 16.64 | 16.91 | 16.64 | 0 | 0 | 0 | |
15/04/2016 |
16.64
|
11,194 | 16.86 | 17.22 | 16.64 | 0 | 0 | 0 | |
14/04/2016 |
16.86
|
10,600 | 16.82 | 16.86 | 16.64 | 0 | 0 | 0 | |
13/04/2016 |
16.82
|
13,400 | 16.73 | 16.86 | 16.55 | 2,000 | 0 | 0.1 | |
12/04/2016 |
16.73
|
5,200 | 16.55 | 16.73 | 16.55 | 2,000 | 0 | 0.1 | |
11/04/2016 |
16.55
|
8,800 | 16.77 | 16.77 | 16.55 | 3,500 | 0 | 0.1 | |
08/04/2016 |
16.77
|
4,500 | 16.73 | 16.77 | 16.59 | 1,400 | 0 | 0.1 | |
07/04/2016 |
16.73
|
10,100 | 16.73 | 16.73 | 16.55 | 6,500 | 0 | 0.2 | |
06/04/2016 |
16.73
|
8,600 | 16.50 | 16.73 | 15.74 | 0 | 0 | 0 | |
05/04/2016 |
16.50
|
300 | 16.15 | 16.59 | 15.03 | 0 | 0 | 0 | |
04/04/2016 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
01/04/2016 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
31/03/2016 |
16.15
|
700 | 16.55 | 16.55 | 16.15 | 0 | 0 | 0 | |
30/03/2016 |
16.55
|
1,400 | 16.99 | 16.99 | 16.55 | 0 | 0 | 0 | |
29/03/2016 |
16.99
|
300 | 16.37 | 16.99 | 16.55 | 0 | 0 | 0 | |
28/03/2016 |
16.37
|
16,800 | 16.82 | 16.82 | 16.32 | 0 | 0 | 0 | |
25/03/2016 |
16.82
|
7,606 | 17.17 | 17.17 | 16.82 | 0 | 0 | 0 | |
24/03/2016 |
17.17
|
3,670 | 17.22 | 17.22 | 16.99 | 0 | 0 | 0 | |
23/03/2016 |
17.22
|
9,440 | 17.13 | 17.35 | 16.99 | 0 | 0 | 0 | |
22/03/2016 |
17.13
|
18,300 | 16.99 | 17.13 | 16.99 | 0 | 0 | 0 | |
21/03/2016 |
16.99
|
6,200 | 16.91 | 16.99 | 16.91 | 0 | 0 | 0 | |
18/03/2016 |
16.91
|
4,640 | 17.40 | 17.40 | 16.77 | 0 | 0 | 0 | |
17/03/2016 |
17.40
|
25,010 | 16.68 | 17.40 | 16.64 | 0 | 0 | 0 | |
16/03/2016 |
16.68
|
20,350 | 16.55 | 17.89 | 16.55 | 0 | 0 | 0 | |
15/03/2016 |
16.55
|
13,480 | 16.55 | 16.77 | 16.28 | 0 | 0 | 0 | |
14/03/2016 |
16.55
|
10,740 | 16.82 | 16.82 | 16.37 | 0 | 0 | 0 | |
11/03/2016 |
16.82
|
17,755 | 16.10 | 17.04 | 16.32 | 0 | 0 | 0 | |
10/03/2016 |
16.10
|
3,765 | 16.10 | 16.32 | 15.88 | 0 | 0 | 0 | |
09/03/2016 |
16.10
|
600 | 16.55 | 16.55 | 16.10 | 0 | 0 | 0 | |
08/03/2016 |
16.55
|
6,310 | 16.37 | 16.55 | 15.92 | 0 | 0 | 0 | |
07/03/2016 |
16.37
|
6,400 | 16.73 | 16.73 | 16.28 | 0 | 0 | 0 | |
04/03/2016 |
16.73
|
3,300 | 16.55 | 17.08 | 16.55 | 0 | 0 | 0 | |
03/03/2016 |
16.55
|
3,230 | 17.40 | 17.40 | 16.46 | 0 | 0 | 0 | |
02/03/2016 |
17.40
|
10,070 | 16.01 | 17.53 | 15.70 | 0 | 0 | 0 | |
01/03/2016 |
16.01
|
8,900 | 16.50 | 16.50 | 15.65 | 0 | 0 | 0 | |
29/02/2016 |
16.50
|
5,100 | 18.34 | 18.34 | 16.50 | 0 | 0 | 0 | |
26/02/2016 |
18.34
|
800 | 16.91 | 18.38 | 18.34 | 0 | 0 | 0 | |
25/02/2016 |
16.91
|
29,400 | 15.38 | 16.91 | 16.68 | 0 | 0 | 0 | |
24/02/2016 |
15.38
|
23,680 | 14.00 | 15.38 | 15.38 | 0 | 0 | 0 | |
23/02/2016 |
14.00
|
9,220 | 12.97 | 14.00 | 13.42 | 0 | 0 | 0 | |
22/02/2016 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
19/02/2016 |
12.97
|
500 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
18/02/2016 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
17/02/2016 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
16/02/2016 |
12.97
|
800 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
15/02/2016 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
05/02/2016 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
04/02/2016 |
12.97
|
500 | 12.79 | 12.97 | 12.97 | 0 | 0 | 0 | |
03/02/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
02/02/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
01/02/2016 |
12.79
|
15,300 | 12.52 | 12.79 | 12.52 | 0 | 0 | 0 | |
29/01/2016 |
12.52
|
23,400 | 12.88 | 12.88 | 11.67 | 0 | 0 | 0 | |
28/01/2016 |
12.88
|
100 | 11.85 | 12.88 | 12.88 | 0 | 0 | 0 | |
27/01/2016 |
11.85
|
11,600 | 12.97 | 12.97 | 11.85 | 0 | 0 | 0 | |
26/01/2016 |
12.97
|
2,200 | 13.24 | 13.24 | 12.52 | 0 | 0 | 0 | |
25/01/2016 |
13.24
|
3,100 | 12.93 | 13.24 | 11.81 | 0 | 0 | 0 | |
22/01/2016 |
12.93
|
4,000 | 12.57 | 13.01 | 12.52 | 0 | 0 | 0 | |
21/01/2016 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
20/01/2016 |
12.57
|
2,800 | 11.63 | 12.57 | 12.08 | 0 | 0 | 0 | |
19/01/2016 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
18/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/01/2016 |
11.63
|
2,000 | 12.39 | 12.39 | 11.63 | 0 | 0 | 0 | |
15/01/2016 |
12.39
|
5,200 | 12.91 | 13.38 | 12.09 | 0 | 0 | 0 | |
14/01/2016 |
12.91
|
5,800 | 13.38 | 13.38 | 12.35 | 0 | 0 | 0 | |
13/01/2016 |
13.38
|
2,000 | 12.30 | 13.38 | 13.38 | 0 | 0 | 0 | |
12/01/2016 |
12.30
|
10,100 | 12.52 | 12.91 | 12.30 | 0 | 3,200 | -0.1 | |
11/01/2016 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
08/01/2016 |
12.52
|
7,000 | 12.47 | 13.64 | 12.09 | 0 | 0 | 0 | |
07/01/2016 |
12.47
|
4,600 | 12.43 | 12.47 | 11.91 | 0 | 0 | 0 | |
06/01/2016 |
12.43
|
2,000 | 12.09 | 12.43 | 12.30 | 0 | 0 | 0 | |
05/01/2016 |
12.09
|
2,000 | 12.43 | 12.43 | 12.09 | 0 | 0 | 0 | |
04/01/2016 |
12.43
|
300 | 11.74 | 12.43 | 12.39 | 0 | 0 | 0 | |
31/12/2015 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
30/12/2015 |
11.74
|
1,100 | 11.78 | 11.78 | 11.74 | 0 | 0 | 0 | |
29/12/2015 |
11.78
|
100 | 12.86 | 12.86 | 11.78 | 0 | 0 | 0 | |
28/12/2015 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
25/12/2015 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
24/12/2015 |
12.86
|
100 | 12.91 | 12.91 | 12.86 | 0 | 0 | 0 | |
23/12/2015 |
12.91
|
400 | 11.87 | 12.91 | 12.00 | 0 | 0 | 0 | |
22/12/2015 |
11.87
|
300 | 12.73 | 12.73 | 11.87 | 0 | 0 | 0 | |
21/12/2015 |
12.73
|
800 | 12.30 | 12.73 | 12.43 | 0 | 0 | 0 | |
18/12/2015 |
12.30
|
6,600 | 11.83 | 12.30 | 12.09 | 0 | 0 | 0 | |
17/12/2015 |
11.83
|
200 | 12.09 | 12.09 | 11.83 | 0 | 0 | 0 | |
16/12/2015 |
12.09
|
1,600 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
15/12/2015 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
14/12/2015 |
12.09
|
1,400 | 12.26 | 12.39 | 11.65 | 0 | 0 | 0 | |
11/12/2015 |
12.26
|
1,600 | 12.09 | 12.26 | 12.26 | 0 | 0 | 0 | |
10/12/2015 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
09/12/2015 |
12.09
|
4,217 | 11.65 | 12.09 | 11.87 | 0 | 0 | 0 | |
08/12/2015 |
11.65
|
5,100 | 11.65 | 11.65 | 11.48 | 0 | 0 | 0 | |
07/12/2015 |
11.65
|
200 | 11.48 | 11.65 | 11.35 | 0 | 0 | 0 | |
04/12/2015 |
11.48
|
100 | 11.91 | 11.91 | 11.48 | 0 | 0 | 0 | |
03/12/2015 |
11.91
|
3,100 | 12.86 | 12.86 | 11.91 | 0 | 0 | 0 |