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) |
2.80 | 3.93% | 50,200 | 16,600 | 1.2 |
71.20
80
74
|
2 tháng
(2024-07-22) |
2.30 | 3.21% | 143,600 | 47,800 | 3.5 |
70
80
74
|
3 tháng
(2024-06-24) |
4.98 | 7.21% | 250,600 | 52,900 | 3.9 |
67.86
80
74
|
6 tháng
(2024-03-25) |
13.73 | 22.77% | 465,303 | 122,500 | 8.8 |
60.27
80
74
|
12 tháng
(2023-09-26) |
16.70 | 29.15% | 729,234 | 109,300 | 8.1 |
54.72
80
74
|
24 tháng
(2022-10-03) |
22.30 | 43.13% | 1,413,474 | 329,000 | 19.9 |
40.93
80
74
|
36 tháng
(2021-10-06) |
4.21 | 6.03% | 5,329,719 | 400,900 | 22.4 |
40.93
80
74
|
60 tháng
(2019-10-17) |
49.32 | 199.88% | 9,091,125 | 1,006,306 | 63.8 |
21.97
80
74
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
01/12/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
30/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
27/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
26/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
25/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
24/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
23/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
20/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
19/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
18/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
17/11/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/11/2015 |
19.45
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
16/11/2015 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
13/11/2015 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
12/11/2015 |
16.18
|
200 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
11/11/2015 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
10/11/2015 |
14.11
|
200 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
09/11/2015 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
06/11/2015 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
05/11/2015 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
04/11/2015 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
03/11/2015 |
14.38
|
800 | 14.38 | 14.38 | 14.38 | 100 | 100 | 0 | |
02/11/2015 |
16.89
|
100 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
30/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
29/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
28/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
27/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
26/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
23/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
22/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
21/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
20/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
19/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
16/10/2015 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
15/10/2015 |
14.87
|
1,500 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
14/10/2015 |
14.82
|
2,500 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
13/10/2015 |
14.76
|
1,200 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
12/10/2015 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
09/10/2015 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
08/10/2015 |
14.65
|
2,400 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
07/10/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
06/10/2015 |
15.69
|
100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
05/10/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
02/10/2015 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
01/10/2015 |
15.04
|
1,200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
30/09/2015 |
15.09
|
8,900 | 15.04 | 15.09 | 15.04 | 0 | 0 | 0 | |
29/09/2015 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
28/09/2015 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
25/09/2015 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
24/09/2015 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
23/09/2015 |
15.04
|
300 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
22/09/2015 |
14.54
|
3,100 | 14.54 | 14.98 | 14.54 | 0 | 0 | 0 | |
21/09/2015 |
14.22
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
18/09/2015 |
14.22
|
800 | 16.18 | 16.18 | 14.22 | 0 | 0 | 0 | |
17/09/2015 |
13.94
|
2,400 | 14.98 | 14.98 | 13.94 | 0 | 0 | 0 | |
16/09/2015 |
14.98
|
300 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
15/09/2015 |
15.20
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
14/09/2015 |
15.20
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
11/09/2015 |
15.20
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
10/09/2015 |
15.20
|
2,300 | 14.22 | 15.20 | 14.22 | 0 | 0 | 0 | |
09/09/2015 |
14.65
|
2,900 | 14.65 | 14.65 | 13.12 | 0 | 0 | 0 | |
08/09/2015 |
13.89
|
900 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
07/09/2015 |
11.26
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
04/09/2015 |
11.26
|
2,000 | 11.26 | 13.12 | 11.26 | 0 | 0 | 0 | |
03/09/2015 |
11.76
|
100 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
01/09/2015 |
13.12
|
1,200 | 13.78 | 13.78 | 13.12 | 0 | 0 | 0 | |
31/08/2015 |
13.78
|
800 | 12.19 | 13.78 | 12.19 | 0 | 0 | 0 | |
28/08/2015 |
13.78
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/08/2015 |
13.78
|
1,500 | 14.54 | 14.54 | 13.78 | 0 | 0 | 0 | |
26/08/2015 |
13.78
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
25/08/2015 |
13.78
|
2,500 | 11.97 | 13.78 | 11.97 | 0 | 0 | 0 | |
24/08/2015 |
15.04
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
21/08/2015 |
15.04
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
20/08/2015 |
15.04
|
1,600 | 13.72 | 15.04 | 12.63 | 0 | 0 | 0 | |
19/08/2015 |
14.82
|
1,200 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
18/08/2015 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
17/08/2015 |
12.08
|
5,000 | 13.67 | 14.43 | 12.08 | 0 | 0 | 0 | |
14/08/2015 |
11.86
|
3,100 | 13.83 | 13.83 | 11.86 | 0 | 0 | 0 | |
13/08/2015 |
14.27
|
4,000 | 11.43 | 14.27 | 11.43 | 0 | 0 | 0 | |
12/08/2015 |
15.64
|
3,100 | 12.30 | 15.64 | 12.30 | 0 | 0 | 0 | |
11/08/2015 |
12.19
|
12,800 | 13.40 | 14.98 | 11.15 | 0 | 0 | 0 | |
10/08/2015 |
15.20
|
4,700 | 15.20 | 15.20 | 11.65 | 0 | 0 | 0 | |
07/08/2015 |
16.40
|
5,200 | 12.58 | 16.40 | 12.14 | 0 | 0 | 0 | |
06/08/2015 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/08/2015 |
13.12
|
26,700 | 13.67 | 14.71 | 13.01 | 0 | 0 | 0 | |
04/08/2015 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
03/08/2015 |
11.48
|
5,500 | 13.40 | 13.94 | 11.48 | 0 | 0 | 0 | |
31/07/2015 |
13.40
|
3,400 | 13.29 | 13.40 | 13.29 | 0 | 0 | 0 | |
30/07/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/07/2015 |
15.58
|
1,000 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
29/07/2015 |
14.43
|
2,200 | 13.02 | 14.43 | 13.02 | 0 | 0 | 0 | |
28/07/2015 |
12.55
|
3,000 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
27/07/2015 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
24/07/2015 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
23/07/2015 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
22/07/2015 |
12.55
|
300 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
21/07/2015 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
20/07/2015 |
12.03
|
300 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
17/07/2015 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
16/07/2015 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
15/07/2015 |
11.77
|
200 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |