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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2015 |
20.75
|
50 | 20.03 | 20.75 | 20.75 | 0 | 0 | 0 | |
30/06/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
29/06/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
26/06/2015 |
20.03
|
10 | 19.42 | 20.03 | 20.03 | 0 | 0 | 0 | |
25/06/2015 |
19.42
|
10 | 19.19 | 19.42 | 19.42 | 0 | 0 | 0 | |
24/06/2015 |
19.19
|
80 | 19.58 | 19.58 | 19.19 | 0 | 0 | 0 | |
23/06/2015 |
19.58
|
30 | 18.92 | 19.58 | 19.14 | 0 | 0 | 0 | |
22/06/2015 |
18.92
|
350 | 19.14 | 19.14 | 18.75 | 0 | 0 | 0 | |
19/06/2015 |
19.14
|
910 | 18.92 | 19.14 | 18.64 | 0 | 0 | 0 | |
18/06/2015 |
18.92
|
610 | 18.42 | 18.92 | 18.64 | 0 | 0 | 0 | |
17/06/2015 |
18.42
|
370 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
16/06/2015 |
18.42
|
60 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
15/06/2015 |
18.42
|
10 | 18.64 | 18.64 | 18.42 | 0 | 0 | 0 | |
12/06/2015 |
18.64
|
1,700 | 19.81 | 19.81 | 18.47 | 0 | 0 | 0 | |
11/06/2015 |
19.81
|
520 | 18.58 | 19.81 | 18.42 | 0 | 0 | 0 | |
10/06/2015 |
18.58
|
10 | 17.41 | 18.58 | 18.58 | 0 | 0 | 0 | |
09/06/2015 |
17.41
|
370 | 18.64 | 19.86 | 17.36 | 0 | 270 | -0.0 | |
08/06/2015 |
18.64
|
1,410 | 18.64 | 18.64 | 17.47 | 0 | 10 | -0.0 | |
05/06/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
04/06/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
03/06/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
02/06/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
01/06/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
29/05/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
28/05/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
27/05/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
26/05/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
25/05/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
22/05/2015 |
18.64
|
320 | 20.03 | 20.03 | 18.64 | 0 | 0 | 0 | |
21/05/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
20/05/2015 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
19/05/2015 |
20.03
|
10 | 19.64 | 20.03 | 20.03 | 0 | 0 | 0 | |
18/05/2015 |
19.64
|
210 | 21.09 | 21.53 | 19.64 | 0 | 0 | 0 | |
15/05/2015 |
21.09
|
20 | 21.09 | 21.59 | 21.09 | 0 | 0 | 0 | |
14/05/2015 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
13/05/2015 |
21.09
|
1,530 | 19.75 | 21.09 | 18.42 | 0 | 0 | 0 | |
12/05/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
11/05/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
08/05/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
07/05/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
06/05/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
05/05/2015 |
19.75
|
120 | 20.31 | 20.31 | 19.75 | 0 | 0 | 0 | |
04/05/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
27/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
24/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
23/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
22/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
21/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
20/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
17/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
16/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
15/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
14/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
13/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
10/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
09/04/2015 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
08/04/2015 |
20.31
|
40 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
07/04/2015 |
20.31
|
20 | 20.47 | 20.47 | 20.31 | 0 | 0 | 0 | |
06/04/2015 |
20.47
|
70 | 20.20 | 20.47 | 20.31 | 0 | 0 | 0 | |
03/04/2015 |
20.20
|
790 | 21.42 | 21.42 | 20.20 | 0 | 0 | 0 | |
02/04/2015 |
21.42
|
20 | 22.09 | 22.09 | 21.42 | 0 | 0 | 0 | |
01/04/2015 |
22.09
|
20 | 22.03 | 22.09 | 20.64 | 0 | 0 | 0 | |
31/03/2015 |
22.03
|
20 | 21.64 | 22.03 | 21.59 | 0 | 0 | 0 | |
30/03/2015 |
21.64
|
10 | 21.81 | 21.81 | 21.64 | 0 | 0 | 0 | |
27/03/2015 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
26/03/2015 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
25/03/2015 |
21.81
|
490 | 21.98 | 21.98 | 20.59 | 0 | 0 | 0 | |
24/03/2015 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
23/03/2015 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
20/03/2015 |
21.98
|
20 | 23.37 | 23.37 | 21.98 | 0 | 0 | 0 | |
19/03/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
18/03/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
17/03/2015 |
23.37
|
80 | 22.81 | 23.37 | 21.42 | 0 | 0 | 0 | |
16/03/2015 |
22.81
|
390 | 21.42 | 22.81 | 22.81 | 390 | 0 | 0.0 | |
13/03/2015 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
12/03/2015 |
21.42
|
20 | 22.31 | 22.31 | 21.42 | 0 | 0 | 0 | |
11/03/2015 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
10/03/2015 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
09/03/2015 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
06/03/2015 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
05/03/2015 |
22.31
|
80 | 23.37 | 23.37 | 21.75 | 0 | 0 | 0 | |
04/03/2015 |
23.37
|
30 | 23.81 | 23.81 | 22.20 | 0 | 0 | 0 | |
03/03/2015 |
23.81
|
90 | 22.64 | 23.81 | 23.81 | 0 | 0 | 0 | |
02/03/2015 |
22.64
|
110 | 24.26 | 24.26 | 22.64 | 0 | 0 | 0 | |
27/02/2015 |
24.26
|
20 | 24.54 | 24.54 | 22.87 | 0 | 0 | 0 | |
26/02/2015 |
24.54
|
70 | 24.76 | 24.76 | 23.03 | 0 | 20 | -0.0 | |
25/02/2015 |
24.76
|
210 | 23.31 | 24.76 | 21.70 | 0 | 0 | 0 | |
24/02/2015 |
23.31
|
990 | 21.98 | 23.31 | 20.47 | 0 | 0 | 0 | |
13/02/2015 |
21.98
|
220 | 21.42 | 21.98 | 20.53 | 0 | 0 | 0 | |
12/02/2015 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
11/02/2015 |
21.42
|
20 | 20.53 | 21.42 | 20.31 | 0 | 0 | 0 | |
10/02/2015 |
20.53
|
200 | 21.42 | 21.42 | 19.97 | 0 | 0 | 0 | |
09/02/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/02/2015 |
21.42
|
30 | 20.03 | 21.42 | 21.42 | 0 | 0 | 0 | |
06/02/2015 |
20.03
|
20 | 19.65 | 20.03 | 20.03 | 0 | 0 | 0 | |
05/02/2015 |
19.65
|
70 | 18.50 | 19.76 | 17.25 | 0 | 0 | 0 | |
04/02/2015 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
03/02/2015 |
18.50
|
20 | 17.30 | 18.50 | 17.74 | 0 | 0 | 0 | |
02/02/2015 |
17.30
|
1,360 | 18.56 | 18.56 | 17.30 | 0 | 1,360 | -0.0 | |
30/01/2015 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
29/01/2015 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |