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) |
0.10 | 0.35% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-21) |
6.10 | 27.11% | 83,000 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 133,700 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-30) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-05) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-16) |
-0.25 | -0.85% | 1,995,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2017 |
32.94
|
51,410 | 31.44 | 37.73 | 32.88 | 0 | 100 | -0.0 | |
25/09/2017 |
31.44
|
940 | 29.41 | 33.54 | 31.44 | 0 | 0 | 0 | |
22/09/2017 |
29.41
|
3,310 | 25.57 | 29.41 | 29.41 | 0 | 0 | 0 | |
21/09/2017 |
25.57
|
100 | 25.03 | 25.57 | 25.57 | 0 | 0 | 0 | |
20/09/2017 |
25.03
|
40,705 | 25.51 | 25.51 | 22.28 | 0 | 0 | 0 | |
19/09/2017 |
25.51
|
1,405 | 28.93 | 28.93 | 24.85 | 0 | 0 | 0 | |
18/09/2017 |
28.93
|
3,700 | 29.71 | 29.71 | 28.51 | 0 | 0 | 0 | |
15/09/2017 |
29.71
|
39,100 | 26.53 | 33.54 | 29.71 | 0 | 0 | 0 | |
14/09/2017 |
26.53
|
2,000 | 26.05 | 30.36 | 26.53 | 0 | 0 | 0 | |
13/09/2017 |
26.05
|
405 | 23.66 | 26.65 | 26.05 | 0 | 0 | 0 | |
12/09/2017 |
23.66
|
300 | 22.52 | 23.66 | 23.66 | 0 | 0 | 0 | |
11/09/2017 |
22.52
|
36,300 | 24.85 | 24.85 | 21.56 | 0 | 0 | 0 | |
08/09/2017 |
24.85
|
2,100 | 24.85 | 24.85 | 22.16 | 0 | 0 | 0 | |
07/09/2017 |
24.85
|
900 | 26.35 | 26.35 | 24.85 | 0 | 0 | 0 | |
06/09/2017 |
26.35
|
105 | 29.94 | 29.94 | 26.35 | 0 | 0 | 0 | |
05/09/2017 |
29.94
|
169 | 28.15 | 29.94 | 29.94 | 0 | 0 | 0 | |
01/09/2017 |
28.15
|
53,000 | 26.83 | 32.94 | 25.87 | 0 | 0 | 0 | |
31/08/2017 |
26.83
|
16,285 | 25.45 | 30.84 | 26.83 | 0 | 0 | 0 | |
30/08/2017 |
25.45
|
6,900 | 25.75 | 27.55 | 25.45 | 0 | 0 | 0 | |
29/08/2017 |
25.75
|
58,000 | 24.55 | 26.35 | 22.76 | 0 | 0 | 0 | |
28/08/2017 |
24.55
|
200 | 25.45 | 28.15 | 24.55 | 0 | 0 | 0 | |
25/08/2017 |
25.45
|
67,400 | 25.75 | 29.47 | 25.45 | 0 | 0 | 0 | |
24/08/2017 |
25.75
|
17,780 | 24.08 | 26.95 | 25.15 | 0 | 0 | 0 | |
23/08/2017 |
24.08
|
17,300 | 22.64 | 26.05 | 23.96 | 0 | 0 | 0 | |
22/08/2017 |
22.64
|
5,900 | 21.86 | 24.32 | 22.16 | 0 | 0 | 0 | |
21/08/2017 |
21.86
|
4,400 | 21.14 | 22.16 | 21.14 | 0 | 0 | 0 | |
18/08/2017 |
21.14
|
700 | 18.87 | 21.14 | 20.36 | 0 | 0 | 0 | |
17/08/2017 |
18.87
|
200 | 17.79 | 18.87 | 18.57 | 0 | 0 | 0 | |
16/08/2017 |
17.79
|
33,700 | 17.67 | 20.00 | 16.47 | 0 | 0 | 0 | |
15/08/2017 |
17.67
|
555 | 17.49 | 17.67 | 17.55 | 0 | 0 | 0 | |
14/08/2017 |
17.49
|
400 | 18.57 | 18.57 | 17.49 | 0 | 0 | 0 | |
11/08/2017 |
18.57
|
300 | 17.79 | 18.57 | 18.57 | 0 | 0 | 0 | |
10/08/2017 |
17.79
|
16 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
09/08/2017 |
17.79
|
0 | 18.03 | 17.79 | 17.79 | 0 | 0 | 0 | |
08/08/2017 |
18.03
|
500 | 18.03 | 18.03 | 17.67 | 0 | 0 | 0 | |
07/08/2017 |
18.03
|
400 | 18.57 | 18.57 | 18.03 | 0 | 0 | 0 | |
04/08/2017 |
18.57
|
100 | 17.49 | 18.57 | 18.57 | 0 | 0 | 0 | |
03/08/2017 |
17.49
|
1,561 | 20.96 | 20.96 | 17.49 | 0 | 0 | 0 | |
02/08/2017 |
20.96
|
6,200 | 19.64 | 20.96 | 17.43 | 0 | 0 | 0 | |
01/08/2017 |
19.64
|
1,000 | 22.76 | 22.76 | 19.64 | 0 | 0 | 0 | |
31/07/2017 |
22.76
|
550 | 23.54 | 23.54 | 22.76 | 0 | 0 | 0 | |
28/07/2017 |
23.54
|
32,600 | 21.56 | 26.95 | 23.06 | 0 | 0 | 0 | |
27/07/2017 |
21.56
|
6,700 | 20.96 | 24.08 | 20.96 | 0 | 0 | 0 | |
26/07/2017 |
20.96
|
300 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
25/07/2017 |
20.96
|
28,200 | 20.96 | 21.56 | 17.97 | 0 | 0 | 0 | |
24/07/2017 |
20.96
|
300 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
21/07/2017 |
20.96
|
23,900 | 20.96 | 23.96 | 20.96 | 0 | 0 | 0 | |
20/07/2017 |
20.96
|
200 | 20.36 | 20.96 | 20.96 | 0 | 0 | 0 | |
19/07/2017 |
20.36
|
200 | 20.30 | 20.36 | 20.36 | 0 | 0 | 0 | |
18/07/2017 |
20.30
|
33,600 | 18.03 | 20.42 | 16.17 | 0 | 0 | 0 | |
17/07/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/07/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
14/07/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
13/07/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
12/07/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
11/07/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
10/07/2017 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
07/07/2017 |
18.03
|
6 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
06/07/2017 |
18.03
|
0 | 19.05 | 18.03 | 18.03 | 0 | 0 | 0 | |
05/07/2017 |
19.05
|
8,800 | 19.97 | 20.54 | 16.60 | 0 | 0 | 0 | |
04/07/2017 |
19.97
|
6,000 | 18.31 | 19.97 | 18.83 | 0 | 0 | 0 | |
03/07/2017 |
18.31
|
20 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
30/06/2017 |
18.31
|
0 | 18.83 | 18.31 | 18.31 | 0 | 0 | 0 | |
29/06/2017 |
18.83
|
6,100 | 16.66 | 18.83 | 18.20 | 0 | 0 | 0 | |
28/06/2017 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
27/06/2017 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
26/06/2017 |
16.66
|
0 | 16.54 | 16.66 | 16.66 | 0 | 0 | 0 | |
23/06/2017 |
16.54
|
1,070 | 17.68 | 17.68 | 16.54 | 0 | 0 | 0 | |
22/06/2017 |
17.68
|
20,200 | 15.74 | 18.08 | 17.11 | 0 | 0 | 0 | |
21/06/2017 |
15.74
|
3,600 | 16.60 | 16.60 | 15.74 | 0 | 0 | 0 | |
20/06/2017 |
16.60
|
3,500 | 17.11 | 17.11 | 16.60 | 0 | 0 | 0 | |
19/06/2017 |
17.11
|
4,620 | 18.83 | 18.83 | 17.11 | 0 | 0 | 0 | |
16/06/2017 |
18.83
|
128 | 16.43 | 18.83 | 18.83 | 0 | 0 | 0 | |
15/06/2017 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
14/06/2017 |
16.43
|
3,900 | 17.68 | 17.68 | 16.43 | 0 | 0 | 0 | |
13/06/2017 |
17.68
|
6,500 | 16.60 | 17.68 | 15.69 | 0 | 0 | 0 | |
12/06/2017 |
16.60
|
3,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
09/06/2017 |
16.60
|
2,700 | 18.60 | 18.60 | 16.60 | 0 | 0 | 0 | |
08/06/2017 |
18.60
|
900 | 18.03 | 18.60 | 18.60 | 0 | 0 | 0 | |
07/06/2017 |
18.03
|
600 | 17.80 | 18.03 | 18.03 | 0 | 0 | 0 | |
06/06/2017 |
17.80
|
540 | 17.68 | 17.80 | 17.80 | 0 | 0 | 0 | |
05/06/2017 |
17.68
|
900 | 16.54 | 19.00 | 17.46 | 0 | 0 | 0 | |
02/06/2017 |
16.54
|
20,000 | 16.20 | 16.54 | 16.54 | 0 | 0 | 0 | |
01/06/2017 |
16.20
|
84,125 | 21.11 | 21.11 | 15.57 | 0 | 0 | 0 | |
31/05/2017 |
21.11
|
72,100 | 21.56 | 21.56 | 18.25 | 0 | 0 | 0 | |
30/05/2017 |
21.56
|
1,220 | 20.88 | 21.56 | 21.39 | 0 | 0 | 0 | |
29/05/2017 |
20.88
|
13,300 | 21.96 | 21.96 | 20.88 | 0 | 0 | 0 | |
26/05/2017 |
21.96
|
7,605 | 21.39 | 21.96 | 20.71 | 0 | 0 | 0 | |
25/05/2017 |
21.39
|
101 | 20.42 | 21.39 | 21.39 | 0 | 0 | 0 | |
24/05/2017 |
20.42
|
300 | 20.42 | 21.62 | 20.42 | 0 | 0 | 0 | |
23/05/2017 |
20.42
|
5,500 | 20.19 | 20.65 | 20.42 | 0 | 0 | 0 | |
22/05/2017 |
20.19
|
200 | 20.19 | 21.11 | 20.19 | 0 | 0 | 0 | |
19/05/2017 |
20.19
|
29,300 | 20.19 | 20.25 | 20.19 | 0 | 0 | 0 | |
18/05/2017 |
20.19
|
1,000 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
17/05/2017 |
20.19
|
1,066 | 20.19 | 20.25 | 20.19 | 0 | 0 | 0 | |
16/05/2017 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
15/05/2017 |
20.19
|
100 | 20.31 | 20.31 | 20.19 | 0 | 0 | 0 | |
12/05/2017 |
20.31
|
4,600 | 20.14 | 20.31 | 19.97 | 0 | 0 | 0 | |
11/05/2017 |
20.14
|
1,000 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
10/05/2017 |
20.14
|
4,942 | 21.68 | 21.68 | 20.14 | 0 | 0 | 0 | |
09/05/2017 |
21.68
|
300 | 20.02 | 21.68 | 19.68 | 0 | 0 | 0 |