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% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
21.55
|
6,600 | 22.99 | 25.21 | 20.90 | 200 | 4,700 | -0.1 | |
26/04/2018 |
22.99
|
3,910 | 25.53 | 25.53 | 22.99 | 700 | 3,000 | -0.1 | |
24/04/2018 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
23/04/2018 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
20/04/2018 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
19/04/2018 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
18/04/2018 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
17/04/2018 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
16/04/2018 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
13/04/2018 |
25.53
|
100 | 23.31 | 25.53 | 25.53 | 100 | 0 | 0.0 | |
12/04/2018 |
23.31
|
3,000 | 25.86 | 25.86 | 23.31 | 3,000 | 3,000 | 0 | |
11/04/2018 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
10/04/2018 |
25.86
|
300 | 23.84 | 25.86 | 23.84 | 300 | 0 | 0.0 | |
09/04/2018 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
06/04/2018 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
05/04/2018 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
04/04/2018 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
03/04/2018 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
02/04/2018 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
30/03/2018 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/03/2018 |
23.84
|
3,700 | 22.79 | 23.84 | 22.79 | 3,700 | 3,400 | 0.0 | |
28/03/2018 |
22.79
|
2 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
27/03/2018 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
26/03/2018 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
23/03/2018 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
22/03/2018 |
22.79
|
300 | 21.29 | 22.79 | 21.29 | 300 | 0 | 0.0 | |
21/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
20/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
19/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
16/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
15/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
14/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
13/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
12/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
09/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
08/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
07/03/2018 |
21.29
|
12 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
06/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
05/03/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
02/03/2018 |
21.29
|
100 | 19.66 | 21.29 | 21.29 | 100 | 100 | 0 | |
01/03/2018 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
28/02/2018 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
27/02/2018 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
26/02/2018 |
19.66
|
1,700 | 21.29 | 21.29 | 19.66 | 0 | 900 | -0.0 | |
23/02/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
22/02/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
21/02/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
13/02/2018 |
21.29
|
200 | 20.47 | 21.29 | 20.29 | 200 | 0 | 0.0 | |
12/02/2018 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
09/02/2018 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
08/02/2018 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
07/02/2018 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
06/02/2018 |
20.47
|
150 | 19.35 | 20.47 | 20.47 | 100 | 0 | 0.0 | |
05/02/2018 |
19.35
|
100 | 18.16 | 19.35 | 19.35 | 100 | 0 | 0.0 | |
02/02/2018 |
18.16
|
400 | 17.47 | 18.16 | 17.41 | 400 | 0 | 0.0 | |
01/02/2018 |
17.47
|
200 | 16.28 | 17.47 | 16.91 | 200 | 0 | 0.0 | |
31/01/2018 |
16.28
|
3,000 | 16.91 | 16.91 | 16.28 | 3,000 | 0 | 0.1 | |
30/01/2018 |
16.91
|
4 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
29/01/2018 |
16.91
|
2,900 | 16.84 | 16.91 | 16.65 | 100 | 0 | 0.0 | |
26/01/2018 |
16.84
|
200 | 16.28 | 16.84 | 16.34 | 200 | 0 | 0.0 | |
25/01/2018 |
16.28
|
20,900 | 16.78 | 16.91 | 16.28 | 19,300 | 18,800 | 0.0 | |
24/01/2018 |
16.78
|
724 | 15.97 | 16.78 | 16.28 | 200 | 0 | 0.0 | |
23/01/2018 |
15.97
|
200 | 16.03 | 16.03 | 14.46 | 0 | 100 | -0.0 | |
22/01/2018 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 200 | -0.0 | |
19/01/2018 |
16.03
|
100 | 17.78 | 17.78 | 16.03 | 0 | 100 | -0.0 | |
18/01/2018 |
17.78
|
83 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
17/01/2018 |
17.78
|
200 | 17.97 | 17.97 | 16.22 | 0 | 100 | -0.0 | |
16/01/2018 |
17.97
|
200 | 16.40 | 17.97 | 14.78 | 0 | 100 | -0.0 | |
15/01/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
12/01/2018 |
16.40
|
300 | 16.34 | 16.91 | 16.40 | 0 | 0 | 0 | |
11/01/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
10/01/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
09/01/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
08/01/2018 |
16.34
|
1,160 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
05/01/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
04/01/2018 |
16.34
|
300 | 17.53 | 17.53 | 15.78 | 0 | 300 | -0.0 | |
03/01/2018 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
02/01/2018 |
17.53
|
2,000 | 18.16 | 18.16 | 17.53 | 0 | 1,000 | -0.0 | |
29/12/2017 |
18.16
|
400 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
28/12/2017 |
18.16
|
3,212 | 19.16 | 19.16 | 18.16 | 0 | 3,212 | -0.1 | |
27/12/2017 |
19.16
|
10 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
26/12/2017 |
19.16
|
300 | 21.29 | 21.29 | 19.16 | 0 | 0 | 0 | |
25/12/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
22/12/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
21/12/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
20/12/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
19/12/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
18/12/2017 |
21.29
|
100 | 19.85 | 21.29 | 21.29 | 0 | 0 | 0 | |
15/12/2017 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
14/12/2017 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
13/12/2017 |
19.85
|
40 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
12/12/2017 |
19.85
|
200 | 18.16 | 19.85 | 18.78 | 0 | 0 | 0 | |
11/12/2017 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
08/12/2017 |
18.16
|
12 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
07/12/2017 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
06/12/2017 |
18.16
|
600 | 18.16 | 18.16 | 18.16 | 0 | 600 | -0.0 | |
05/12/2017 |
18.16
|
2,000 | 19.28 | 19.28 | 18.16 | 0 | 0 | 0 | |
04/12/2017 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
01/12/2017 |
19.28
|
100 | 21.41 | 21.41 | 19.28 | 0 | 0 | 0 | |
30/11/2017 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |