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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-24) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-26) |
-19.70 | -38.33% | 90,644 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-10-03) |
-40.40 | -56.03% | 526,431 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-06) |
-29.59 | -48.28% | 812,747 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-17) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
26/04/2018 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
24/04/2018 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
23/04/2018 |
23.17
|
100 | 21.13 | 23.17 | 23.17 | 0 | 0 | 0 | |
20/04/2018 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
19/04/2018 |
21.13
|
200 | 21.04 | 23.07 | 21.13 | 0 | 0 | 0 | |
18/04/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
17/04/2018 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
16/04/2018 |
21.04
|
1,600 | 19.18 | 21.04 | 18.63 | 0 | 0 | 0 | |
13/04/2018 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
12/04/2018 |
19.18
|
1,100 | 21.31 | 23.45 | 19.18 | 0 | 0 | 0 | |
11/04/2018 |
21.31
|
1,000 | 20.57 | 21.31 | 21.31 | 0 | 0 | 0 | |
10/04/2018 |
20.57
|
50 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
09/04/2018 |
20.57
|
1,000 | 18.72 | 20.57 | 20.57 | 0 | 0 | 0 | |
06/04/2018 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
05/04/2018 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
04/04/2018 |
18.72
|
200 | 20.11 | 22.06 | 18.72 | 0 | 0 | 0 | |
03/04/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
02/04/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
30/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
29/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
28/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
27/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
26/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
23/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
22/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
21/03/2018 |
20.11
|
2,100 | 22.02 | 23.40 | 20.11 | 0 | 0 | 0 | |
20/03/2018 |
22.02
|
100 | 20.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
19/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
16/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
15/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
14/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
13/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
12/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
09/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
08/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
07/03/2018 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
06/03/2018 |
20.02
|
10,100 | 22.19 | 22.97 | 20.02 | 0 | 0 | 0 | |
05/03/2018 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
02/03/2018 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
01/03/2018 |
22.19
|
100 | 24.62 | 24.62 | 22.19 | 0 | 0 | 0 | |
28/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
27/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
26/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
23/02/2018 |
24.62
|
500 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
22/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
21/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
13/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
12/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
09/02/2018 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
08/02/2018 |
24.62
|
100 | 22.54 | 24.62 | 24.62 | 0 | 0 | 0 | |
07/02/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
06/02/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
05/02/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
02/02/2018 |
22.54
|
1,000 | 24.18 | 24.18 | 22.54 | 0 | 0 | 0 | |
01/02/2018 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
31/01/2018 |
24.18
|
200 | 22.02 | 24.18 | 24.18 | 0 | 0 | 0 | |
30/01/2018 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
29/01/2018 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
26/01/2018 |
22.02
|
200 | 24.44 | 24.44 | 22.02 | 0 | 0 | 0 | |
25/01/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
24/01/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
23/01/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
22/01/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
19/01/2018 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
18/01/2018 |
24.44
|
8,000 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
17/01/2018 |
24.44
|
6,000 | 22.28 | 24.44 | 24.44 | 0 | 0 | 0 | |
16/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
15/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
12/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
11/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
10/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
09/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
08/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
05/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
04/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
03/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
02/01/2018 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
29/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
28/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
27/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
26/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
25/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
22/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
21/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
20/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
19/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
18/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
15/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
14/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
13/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
12/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
11/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
08/12/2017 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
07/12/2017 |
22.28
|
300 | 23.32 | 25.57 | 22.28 | 0 | 0 | 0 | |
06/12/2017 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
05/12/2017 |
23.32
|
300 | 23.23 | 25.48 | 23.32 | 0 | 0 | 0 | |
04/12/2017 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
01/12/2017 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
30/11/2017 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |