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% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
04/04/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
03/04/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
02/04/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
30/03/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
29/03/2018 |
18.44
|
30 | 18.07 | 18.44 | 18.44 | 0 | 0 | 0 | |
28/03/2018 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
27/03/2018 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
26/03/2018 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
23/03/2018 |
18.07
|
10 | 18.50 | 18.50 | 18.07 | 0 | 0 | 0 | |
22/03/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
21/03/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
20/03/2018 |
18.50
|
30 | 19.11 | 20.43 | 18.50 | 0 | 0 | 0 | |
19/03/2018 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
16/03/2018 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
15/03/2018 |
19.11
|
10 | 19.97 | 19.97 | 19.11 | 0 | 0 | 0 | |
14/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
13/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
12/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
09/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
08/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
07/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
06/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
05/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
02/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
01/03/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
28/02/2018 |
19.97
|
10 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
27/02/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
26/02/2018 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
23/02/2018 |
19.97
|
10 | 19.60 | 19.97 | 19.97 | 0 | 0 | 0 | |
22/02/2018 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
21/02/2018 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
13/02/2018 |
19.60
|
10 | 20.95 | 20.95 | 19.60 | 0 | 0 | 0 | |
12/02/2018 |
20.95
|
10 | 22.31 | 22.31 | 20.95 | 0 | 0 | 0 | |
09/02/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
08/02/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
07/02/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
06/02/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
05/02/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
02/02/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
01/02/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
31/01/2018 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
30/01/2018 |
22.31
|
20 | 23.97 | 25.62 | 22.31 | 0 | 0 | 0 | |
29/01/2018 |
23.97
|
420 | 22.40 | 23.97 | 23.97 | 380 | 0 | 0.0 | |
26/01/2018 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
25/01/2018 |
22.40
|
130 | 20.95 | 22.40 | 22.40 | 0 | 0 | 0 | |
22/01/2018 |
20.95
|
30 | 20.92 | 22.37 | 20.03 | 0 | 0 | 0 | |
19/01/2018 |
20.92
|
70 | 21.69 | 23.20 | 20.92 | 0 | 0 | 0 | |
18/01/2018 |
21.69
|
190 | 20.28 | 21.69 | 18.87 | 0 | 0 | 0 | |
17/01/2018 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
16/01/2018 |
20.28
|
10 | 21.35 | 21.35 | 20.28 | 0 | 0 | 0 | |
15/01/2018 |
21.35
|
80 | 22.95 | 22.95 | 21.35 | 0 | 0 | 0 | |
12/01/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
11/01/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
10/01/2018 |
22.95
|
230 | 21.48 | 22.95 | 22.95 | 0 | 0 | 0 | |
09/01/2018 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
08/01/2018 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
05/01/2018 |
21.48
|
210 | 20.09 | 21.48 | 21.48 | 0 | 0 | 0 | |
04/01/2018 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
03/01/2018 |
20.09
|
10 | 20.83 | 20.83 | 20.09 | 0 | 0 | 0 | |
02/01/2018 |
20.83
|
10 | 22.25 | 22.25 | 20.83 | 0 | 0 | 0 | |
29/12/2017 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
28/12/2017 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
27/12/2017 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
26/12/2017 |
22.25
|
130 | 23.84 | 23.84 | 22.25 | 0 | 100 | -0.0 | |
25/12/2017 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
22/12/2017 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
21/12/2017 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
20/12/2017 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
19/12/2017 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
18/12/2017 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
15/12/2017 |
23.84
|
50 | 22.31 | 23.84 | 21.81 | 0 | 0 | 0 | |
14/12/2017 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
13/12/2017 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
12/12/2017 |
22.31
|
160 | 23.97 | 25.56 | 22.31 | 0 | 0 | 0 | |
11/12/2017 |
23.97
|
500 | 23.66 | 23.97 | 23.97 | 0 | 0 | 0 | |
08/12/2017 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
07/12/2017 |
23.66
|
150 | 22.12 | 23.66 | 21.69 | 0 | 0 | 0 | |
06/12/2017 |
22.12
|
60 | 21.85 | 23.35 | 20.46 | 0 | 0 | 0 | |
05/12/2017 |
21.85
|
810 | 20.43 | 21.85 | 19.05 | 0 | 0 | 0 | |
04/12/2017 |
20.43
|
210 | 21.57 | 23.07 | 20.43 | 0 | 0 | 0 | |
01/12/2017 |
21.57
|
170 | 22.37 | 23.90 | 21.57 | 0 | 0 | 0 | |
30/11/2017 |
22.37
|
50 | 23.97 | 25.62 | 22.31 | 0 | 0 | 0 | |
29/11/2017 |
23.97
|
1,500 | 25.50 | 27.28 | 23.78 | 0 | 0 | 0 | |
28/11/2017 |
25.50
|
22,800 | 26.92 | 28.79 | 25.50 | 0 | 260 | -0.0 | |
27/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/11/2017 |
26.92
|
1,550 | 25.16 | 26.92 | 23.41 | 0 | 0 | 0 | |
24/11/2017 |
25.16
|
23,010 | 25.16 | 26.90 | 25.16 | 0 | 0 | 0 | |
23/11/2017 |
25.16
|
6,500 | 23.54 | 25.16 | 21.92 | 100 | 0 | 0.0 | |
22/11/2017 |
23.54
|
150 | 22.01 | 23.54 | 23.54 | 0 | 0 | 0 | |
21/11/2017 |
22.01
|
10 | 20.58 | 22.01 | 22.01 | 0 | 0 | 0 | |
20/11/2017 |
20.58
|
25,020 | 19.26 | 20.58 | 20.52 | 0 | 25,000 | -0.9 | |
17/11/2017 |
19.26
|
200 | 18.00 | 19.26 | 19.26 | 0 | 200 | -0.0 | |
16/11/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
15/11/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
14/11/2017 |
18.00
|
40 | 17.76 | 18.06 | 18.00 | 0 | 0 | 0 | |
13/11/2017 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
10/11/2017 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
09/11/2017 |
17.76
|
10 | 18.06 | 18.06 | 17.76 | 0 | 0 | 0 | |
08/11/2017 |
18.06
|
10 | 18.18 | 18.18 | 18.06 | 0 | 0 | 0 | |
07/11/2017 |
18.18
|
10 | 18.96 | 18.96 | 18.18 | 0 | 0 | 0 |