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) |
|
29/04/2016 |
24.82
|
5,800 | 24.97 | 24.97 | 24.60 | 0 | 0 | 0 | |
28/04/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
27/04/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
26/04/2016 |
24.97
|
10,073 | 24.82 | 24.97 | 24.97 | 0 | 0 | 0 | |
25/04/2016 |
24.82
|
2,000 | 24.37 | 24.82 | 24.82 | 0 | 0 | 0 | |
22/04/2016 |
24.37
|
5,200 | 24.22 | 24.60 | 24.37 | 0 | 0 | 0 | |
21/04/2016 |
24.22
|
400 | 24.60 | 24.60 | 24.22 | 0 | 0 | 0 | |
20/04/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
19/04/2016 |
24.60
|
3,000 | 24.00 | 24.60 | 24.37 | 0 | 0 | 0 | |
15/04/2016 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
14/04/2016 |
24.00
|
700 | 24.00 | 24.00 | 23.10 | 0 | 0 | 0 | |
13/04/2016 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
12/04/2016 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
11/04/2016: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
11/04/2016 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
08/04/2016 |
24.00
|
12,000 | 23.86 | 24.00 | 24.00 | 200 | 0 | 0.0 | |
07/04/2016 |
23.86
|
2,033 | 23.71 | 23.86 | 23.86 | 0 | 0 | 0 | |
06/04/2016 |
23.71
|
1,000 | 23.64 | 23.71 | 23.71 | 0 | 0 | 0 | |
05/04/2016 |
23.64
|
2,000 | 23.35 | 23.64 | 23.43 | 0 | 0 | 0 | |
04/04/2016 |
23.35
|
1,900 | 23.71 | 23.71 | 21.49 | 0 | 0 | 0 | |
01/04/2016 |
23.71
|
2,500 | 25.07 | 25.07 | 23.71 | 0 | 0 | 0 | |
31/03/2016 |
25.07
|
100 | 23.78 | 25.07 | 25.07 | 0 | 0 | 0 | |
30/03/2016 |
23.78
|
1,500 | 23.71 | 23.78 | 23.78 | 0 | 0 | 0 | |
29/03/2016 |
23.71
|
6,000 | 23.64 | 23.78 | 23.64 | 0 | 0 | 0 | |
28/03/2016 |
23.64
|
200 | 23.64 | 23.64 | 23.50 | 0 | 0 | 0 | |
25/03/2016 |
23.64
|
3,100 | 23.78 | 23.78 | 23.64 | 0 | 0 | 0 | |
24/03/2016 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
23/03/2016 |
23.78
|
1,534 | 23.64 | 23.78 | 23.64 | 0 | 0 | 0 | |
22/03/2016 |
23.64
|
5,000 | 23.43 | 23.64 | 23.57 | 0 | 0 | 0 | |
21/03/2016 |
23.43
|
3,000 | 23.50 | 23.50 | 23.35 | 0 | 0 | 0 | |
18/03/2016 |
23.50
|
7,566 | 23.50 | 23.50 | 23.28 | 0 | 0 | 0 | |
17/03/2016 |
23.50
|
8,900 | 23.64 | 23.64 | 23.43 | 0 | 0 | 0 | |
16/03/2016 |
23.64
|
2,000 | 24.36 | 24.36 | 23.64 | 0 | 0 | 0 | |
15/03/2016 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
14/03/2016 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
11/03/2016 |
24.36
|
20,200 | 23.43 | 24.36 | 23.43 | 0 | 0 | 0 | |
10/03/2016 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
09/03/2016 |
23.43
|
4,000 | 23.28 | 23.43 | 23.35 | 0 | 0 | 0 | |
08/03/2016 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
07/03/2016 |
23.28
|
2,280 | 23.43 | 23.43 | 23.28 | 0 | 1,860 | -0.1 | |
04/03/2016 |
23.43
|
100 | 23.28 | 23.43 | 23.43 | 0 | 0 | 0 | |
03/03/2016 |
23.28
|
3,300 | 24.00 | 24.00 | 23.28 | 0 | 0 | 0 | |
02/03/2016 |
24.00
|
4,000 | 23.64 | 24.00 | 23.64 | 0 | 100 | -0.0 | |
01/03/2016 |
23.64
|
22,900 | 23.50 | 23.64 | 23.21 | 0 | 0 | 0 | |
29/02/2016 |
23.50
|
200 | 23.64 | 23.64 | 23.50 | 0 | 0 | 0 | |
26/02/2016 |
23.64
|
20 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
25/02/2016 |
23.64
|
36,500 | 21.49 | 23.64 | 22.57 | 0 | 0 | 0 | |
24/02/2016 |
21.49
|
300 | 23.64 | 23.64 | 21.49 | 0 | 0 | 0 | |
23/02/2016 |
23.64
|
200 | 22.21 | 24.36 | 23.64 | 0 | 0 | 0 | |
22/02/2016 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
19/02/2016 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
18/02/2016 |
22.21
|
2,561 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
17/02/2016 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
16/02/2016 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
15/02/2016 |
22.21
|
100 | 20.27 | 22.21 | 22.21 | 0 | 0 | 0 | |
05/02/2016 |
20.27
|
4 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
04/02/2016 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
03/02/2016 |
20.27
|
1,000 | 22.21 | 22.21 | 20.27 | 0 | 0 | 0 | |
02/02/2016 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
01/02/2016 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
29/01/2016 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
28/01/2016 |
22.21
|
5,200 | 22.85 | 22.85 | 20.92 | 0 | 0 | 0 | |
27/01/2016 |
22.85
|
7,600 | 20.78 | 22.85 | 22.85 | 0 | 0 | 0 | |
26/01/2016 |
20.78
|
9,500 | 22.92 | 22.92 | 20.70 | 0 | 0 | 0 | |
25/01/2016 |
22.92
|
400 | 22.21 | 22.92 | 22.92 | 0 | 0 | 0 | |
22/01/2016 |
22.21
|
1,000 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
21/01/2016 |
22.21
|
7,600 | 22.21 | 22.21 | 22.14 | 0 | 200 | -0.0 | |
20/01/2016 |
22.21
|
2,700 | 20.92 | 22.21 | 22.21 | 0 | 0 | 0 | |
19/01/2016 |
20.92
|
3,900 | 20.78 | 20.92 | 20.85 | 0 | 0 | 0 | |
18/01/2016 |
20.78
|
200 | 21.49 | 21.49 | 20.78 | 0 | 0 | 0 | |
15/01/2016 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
14/01/2016 |
21.49
|
66 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
13/01/2016 |
21.49
|
2,900 | 20.42 | 21.49 | 20.06 | 0 | 0 | 0 | |
12/01/2016 |
20.42
|
5 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
11/01/2016 |
20.42
|
700 | 21.49 | 21.49 | 20.42 | 0 | 0 | 0 | |
08/01/2016 |
21.49
|
400 | 21.13 | 21.49 | 21.49 | 0 | 0 | 0 | |
07/01/2016 |
21.13
|
1,610 | 22.92 | 22.92 | 21.13 | 0 | 0 | 0 | |
06/01/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
05/01/2016 |
22.92
|
100 | 23.43 | 23.43 | 22.92 | 0 | 0 | 0 | |
04/01/2016 |
23.43
|
200 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
31/12/2015 |
23.43
|
79,729 | 22.78 | 23.43 | 22.57 | 0 | 6,300 | -0.2 | |
30/12/2015 |
22.78
|
24,300 | 22.78 | 22.78 | 22.57 | 0 | 0 | 0 | |
29/12/2015 |
22.78
|
17,333 | 20.78 | 22.78 | 20.85 | 0 | 0 | 0 | |
28/12/2015 |
20.78
|
9,300 | 19.41 | 20.78 | 20.42 | 0 | 0 | 0 | |
25/12/2015 |
19.41
|
300 | 19.34 | 19.41 | 19.41 | 0 | 0 | 0 | |
24/12/2015 |
19.34
|
133 | 20.42 | 20.42 | 19.34 | 0 | 0 | 0 | |
23/12/2015 |
20.42
|
4,300 | 19.06 | 20.42 | 19.34 | 0 | 0 | 0 | |
22/12/2015 |
19.06
|
100 | 20.06 | 20.06 | 19.06 | 0 | 0 | 0 | |
21/12/2015 |
20.06
|
2,940 | 19.34 | 20.06 | 20.06 | 0 | 0 | 0 | |
18/12/2015 |
19.34
|
66 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
17/12/2015 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
16/12/2015 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
15/12/2015 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
14/12/2015 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
11/12/2015 |
19.34
|
500 | 19.34 | 19.41 | 19.34 | 0 | 0 | 0 | |
10/12/2015 |
19.34
|
5,400 | 20.06 | 20.06 | 19.34 | 0 | 0 | 0 | |
09/12/2015 |
20.06
|
560 | 18.63 | 20.06 | 17.55 | 0 | 0 | 0 | |
08/12/2015 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
07/12/2015 |
18.63
|
300 | 18.70 | 18.70 | 18.63 | 0 | 0 | 0 | |
04/12/2015 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
03/12/2015 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |