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) |
|
05/04/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
04/04/2016 |
13.20
|
3,510 | 12.39 | 13.20 | 12.13 | 0 | 0 | 0 | |
01/04/2016 |
12.39
|
1,020 | 12.93 | 13.74 | 12.39 | 0 | 0 | 0 | |
31/03/2016 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
30/03/2016 |
12.93
|
20 | 12.66 | 12.93 | 12.93 | 0 | 0 | 0 | |
29/03/2016 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
28/03/2016 |
12.66
|
6,030 | 12.93 | 12.93 | 12.39 | 0 | 0 | 0 | |
25/03/2016 |
12.93
|
2,000 | 13.47 | 13.47 | 12.93 | 0 | 0 | 0 | |
24/03/2016 |
13.47
|
2,810 | 12.66 | 13.47 | 12.13 | 0 | 0 | 0 | |
23/03/2016 |
12.66
|
10 | 13.47 | 13.47 | 12.66 | 0 | 0 | 0 | |
22/03/2016 |
13.47
|
890 | 12.66 | 13.47 | 13.47 | 0 | 0 | 0 | |
21/03/2016 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
18/03/2016 |
12.66
|
20 | 12.93 | 13.20 | 12.66 | 0 | 0 | 0 | |
17/03/2016 |
12.93
|
730 | 12.39 | 13.20 | 12.13 | 0 | 0 | 0 | |
16/03/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
15/03/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
14/03/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
11/03/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
10/03/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
09/03/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
08/03/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
07/03/2016 |
12.39
|
20 | 11.86 | 12.39 | 12.39 | 0 | 0 | 0 | |
04/03/2016 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
03/03/2016 |
11.86
|
5,500 | 12.66 | 12.66 | 11.86 | 0 | 0 | 0 | |
02/03/2016 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
01/03/2016 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
29/02/2016 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
26/02/2016 |
12.66
|
3,500 | 12.39 | 12.66 | 12.39 | 0 | 0 | 0 | |
25/02/2016 |
12.39
|
2,000 | 12.13 | 12.39 | 12.39 | 0 | 0 | 0 | |
24/02/2016 |
12.13
|
2,010 | 12.39 | 12.66 | 12.13 | 0 | 0 | 0 | |
23/02/2016 |
12.39
|
4,000 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
22/02/2016 |
12.39
|
2,020 | 12.56 | 13.36 | 12.39 | 0 | 0 | 0 | |
19/02/2016 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
18/02/2016 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
17/02/2016 |
12.56
|
2,540 | 13.42 | 13.42 | 12.56 | 0 | 0 | 0 | |
16/02/2016 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
15/02/2016 |
13.42
|
10 | 13.20 | 13.42 | 13.42 | 0 | 0 | 0 | |
05/02/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
04/02/2016 |
13.20
|
10 | 12.39 | 13.20 | 13.20 | 0 | 0 | 0 | |
03/02/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
02/02/2016 |
12.39
|
70 | 13.20 | 13.20 | 12.39 | 0 | 0 | 0 | |
01/02/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
29/01/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
28/01/2016 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
27/01/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
26/01/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
25/01/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
22/01/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
21/01/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
20/01/2016 |
13.20
|
4,030 | 12.39 | 13.20 | 12.39 | 0 | 0 | 0 | |
19/01/2016 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
18/01/2016 |
12.39
|
4,500 | 12.93 | 12.93 | 12.39 | 0 | 0 | 0 | |
15/01/2016 |
12.93
|
190 | 13.47 | 13.47 | 12.93 | 0 | 0 | 0 | |
14/01/2016 |
13.47
|
11,800 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
13/01/2016 |
13.47
|
8,500 | 12.93 | 13.47 | 12.93 | 0 | 0 | 0 | |
12/01/2016 |
12.93
|
3,600 | 13.47 | 13.47 | 12.93 | 0 | 0 | 0 | |
11/01/2016 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
08/01/2016 |
13.47
|
8,500 | 13.47 | 13.47 | 12.93 | 0 | 0 | 0 | |
07/01/2016 |
13.47
|
19,000 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
06/01/2016 |
13.47
|
20,520 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
05/01/2016 |
13.47
|
20,240 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
04/01/2016 |
13.47
|
17,000 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
31/12/2015 |
13.47
|
8,000 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
30/12/2015 |
13.47
|
5,520 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
29/12/2015 |
13.47
|
4,380 | 13.47 | 13.47 | 13.42 | 0 | 0 | 0 | |
28/12/2015 |
13.47
|
19,620 | 12.93 | 13.47 | 12.45 | 0 | 0 | 0 | |
25/12/2015 |
12.93
|
4,000 | 12.39 | 12.93 | 12.93 | 0 | 0 | 0 | |
24/12/2015 |
12.39
|
4,020 | 12.39 | 12.83 | 12.39 | 0 | 0 | 0 | |
23/12/2015 |
12.39
|
5,090 | 12.39 | 12.72 | 12.39 | 0 | 0 | 0 | |
22/12/2015 |
12.39
|
1,510 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
21/12/2015 |
12.39
|
5,140 | 12.39 | 12.50 | 11.86 | 0 | 0 | 0 | |
18/12/2015 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
17/12/2015 |
12.39
|
180 | 11.86 | 12.39 | 12.29 | 0 | 0 | 0 | |
16/12/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
15/12/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
14/12/2015 |
11.86
|
40 | 12.39 | 12.66 | 11.86 | 0 | 0 | 0 | |
11/12/2015 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
10/12/2015 |
12.39
|
60 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
09/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/12/2015 |
12.39
|
500 | 12.66 | 12.66 | 12.13 | 0 | 0 | 0 | |
08/12/2015 |
12.66
|
190 | 12.41 | 12.66 | 12.10 | 0 | 0 | 0 | |
07/12/2015 |
12.41
|
170 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
04/12/2015 |
12.41
|
2,030 | 12.15 | 12.41 | 12.10 | 0 | 0 | 0 | |
03/12/2015 |
12.15
|
340 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
02/12/2015 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
01/12/2015 |
12.15
|
40 | 12.15 | 12.15 | 11.89 | 0 | 0 | 0 | |
30/11/2015 |
12.15
|
16,000 | 12.15 | 12.15 | 12.10 | 0 | 0 | 0 | |
27/11/2015 |
12.15
|
50 | 11.89 | 12.15 | 11.63 | 0 | 0 | 0 | |
26/11/2015 |
11.89
|
3,470 | 11.63 | 11.89 | 11.22 | 0 | 0 | 0 | |
25/11/2015 |
11.63
|
8,890 | 11.42 | 11.89 | 11.11 | 0 | 0 | 0 | |
24/11/2015 |
11.42
|
60 | 11.68 | 11.68 | 11.42 | 0 | 0 | 0 | |
23/11/2015 |
11.68
|
10 | 11.79 | 11.79 | 11.68 | 0 | 0 | 0 | |
20/11/2015 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
19/11/2015 |
11.79
|
7,930 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
18/11/2015 |
11.79
|
2,010 | 11.89 | 11.89 | 11.79 | 0 | 0 | 0 | |
17/11/2015 |
11.89
|
1,500 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
16/11/2015 |
11.89
|
20 | 11.63 | 11.89 | 11.89 | 0 | 0 | 0 | |
13/11/2015 |
11.63
|
500 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
12/11/2015 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
11/11/2015 |
11.63
|
2,060 | 11.58 | 11.89 | 11.63 | 60 | 0 | 0.0 | |
10/11/2015 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |