Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/03/2018 |
19.47
|
4,800 | 19.00 | 19.47 | 19.38 | 0 | 0 | 0 | |
07/03/2018 |
19.00
|
100 | 17.57 | 19.00 | 19.00 | 0 | 0 | 0 | |
06/03/2018 |
17.57
|
0 | 18.08 | 17.57 | 17.57 | 0 | 0 | 0 | |
05/03/2018 |
18.08
|
800 | 17.15 | 18.08 | 17.15 | 0 | 0 | 0 | |
02/03/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
01/03/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
28/02/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
27/02/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
26/02/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
23/02/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
22/02/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
21/02/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
13/02/2018 |
17.15
|
800 | 16.69 | 17.15 | 17.15 | 0 | 0 | 0 | |
12/02/2018 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
09/02/2018 |
16.69
|
1,000 | 16.46 | 16.69 | 16.69 | 0 | 0 | 0 | |
08/02/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
07/02/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
06/02/2018 |
16.46
|
100 | 17.15 | 17.15 | 16.46 | 0 | 0 | 0 | |
05/02/2018 |
17.15
|
200 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
02/02/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
01/02/2018 |
17.15
|
200 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
31/01/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
30/01/2018 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
29/01/2018 |
17.15
|
300 | 17.10 | 17.15 | 17.15 | 0 | 0 | 0 | |
26/01/2018 |
17.10
|
2,800 | 16.92 | 17.15 | 17.10 | 0 | 0 | 0 | |
25/01/2018 |
16.92
|
600 | 16.46 | 16.92 | 16.92 | 0 | 0 | 0 | |
24/01/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
23/01/2018 |
16.46
|
100 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
22/01/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
19/01/2018 |
16.46
|
200 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
18/01/2018 |
16.46
|
100 | 16.59 | 16.59 | 16.46 | 0 | 0 | 0 | |
17/01/2018 |
16.59
|
0 | 16.69 | 16.59 | 16.59 | 0 | 0 | 0 | |
16/01/2018 |
16.69
|
800 | 15.30 | 16.69 | 16.41 | 0 | 0 | 0 | |
15/01/2018 |
15.30
|
200 | 15.06 | 15.30 | 15.30 | 0 | 0 | 0 | |
12/01/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
11/01/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
10/01/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
09/01/2018 |
15.06
|
100 | 15.20 | 15.20 | 15.06 | 0 | 0 | 0 | |
08/01/2018 |
15.20
|
0 | 13.91 | 15.20 | 15.20 | 0 | 0 | 0 | |
05/01/2018 |
13.91
|
500 | 16.22 | 16.22 | 13.91 | 0 | 0 | 0 | |
04/01/2018 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
03/01/2018 |
16.22
|
600 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
02/01/2018 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
29/12/2017 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
28/12/2017 |
16.22
|
400 | 16.32 | 16.32 | 16.22 | 0 | 0 | 0 | |
27/12/2017 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
26/12/2017 |
16.32
|
1,000 | 16.32 | 16.32 | 16.32 | 700 | 0 | 0.0 | |
25/12/2017 |
16.32
|
0 | 16.22 | 16.32 | 16.32 | 0 | 0 | 0 | |
22/12/2017 |
16.22
|
600 | 16.69 | 16.69 | 16.22 | 100 | 0 | 0.0 | |
21/12/2017 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
20/12/2017 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
19/12/2017 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
18/12/2017 |
16.69
|
1,100 | 17.38 | 17.38 | 16.69 | 0 | 0 | 0 | |
15/12/2017 |
17.38
|
300 | 16.92 | 17.38 | 16.69 | 0 | 0 | 0 | |
14/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
13/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
12/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
11/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
08/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
07/12/2017 |
16.92
|
100 | 16.46 | 16.92 | 16.92 | 0 | 0 | 0 | |
06/12/2017 |
16.46
|
100 | 16.92 | 16.92 | 16.46 | 0 | 0 | 0 | |
05/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
04/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
01/12/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
30/11/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
29/11/2017 |
16.92
|
100 | 16.32 | 16.92 | 16.92 | 0 | 0 | 0 | |
28/11/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/11/2017 |
16.32
|
400 | 15.99 | 16.32 | 16.32 | 0 | 0 | 0 | |
27/11/2017 |
15.99
|
300 | 15.55 | 15.99 | 15.99 | 0 | 0 | 0 | |
24/11/2017 |
15.55
|
300 | 15.77 | 16.87 | 15.55 | 0 | 0 | 0 | |
23/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
22/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
21/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
20/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
17/11/2017 |
15.77
|
1,600 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
16/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
15/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
14/11/2017 |
15.77
|
6,500 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
13/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
10/11/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
09/11/2017 |
15.77
|
500 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
08/11/2017 |
15.77
|
600 | 15.86 | 15.86 | 15.77 | 0 | 0 | 0 | |
07/11/2017 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
06/11/2017 |
15.86
|
200 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
03/11/2017 |
15.86
|
100 | 16.12 | 16.12 | 15.86 | 0 | 0 | 0 | |
02/11/2017 |
16.12
|
1,500 | 16.21 | 16.21 | 15.86 | 0 | 0 | 0 | |
01/11/2017 |
16.21
|
1,308 | 16.21 | 16.21 | 16.21 | 100 | 0 | 0.0 | |
31/10/2017 |
16.21
|
500 | 16.30 | 16.30 | 16.21 | 0 | 0 | 0 | |
30/10/2017 |
16.30
|
3,000 | 16.39 | 16.39 | 16.30 | 2,500 | 0 | 0.1 | |
27/10/2017 |
16.39
|
0 | 16.25 | 16.39 | 16.39 | 0 | 0 | 0 | |
26/10/2017 |
16.25
|
600 | 16.56 | 16.56 | 16.25 | 100 | 0 | 0.0 | |
25/10/2017 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
24/10/2017 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
23/10/2017 |
16.56
|
1,208 | 16.65 | 16.65 | 16.43 | 400 | 0 | 0.0 | |
20/10/2017 |
16.65
|
1,900 | 16.65 | 16.65 | 16.65 | 1,000 | 0 | 0.0 | |
19/10/2017 |
16.65
|
200 | 16.43 | 16.65 | 16.65 | 0 | 0 | 0 | |
18/10/2017 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
17/10/2017 |
16.43
|
1,000 | 16.65 | 16.65 | 16.43 | 0 | 0 | 0 | |
16/10/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
13/10/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
12/10/2017 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |