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 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
3 tháng
(2024-06-21) |
2.50 | 12.44% | 4,600 | 0 | 0 |
17.10
22.60
22.60
|
6 tháng
(2024-03-25) |
-0.90 | -3.83% | 22,532 | 0 | 0 |
17.10
25.70
22.60
|
12 tháng
(2023-09-25) |
1.06 | 4.91% | 304,073 | 2,100 | 0.1 |
17.10
27.81
22.60
|
24 tháng
(2022-09-30) |
4.13 | 22.37% | 363,918 | 3,300 | 0.1 |
17.10
27.81
22.60
|
36 tháng
(2021-10-05) |
-0.44 | -1.90% | 890,507 | 3,300 | 0.1 |
15.98
27.81
22.60
|
60 tháng
(2019-10-16) |
7.05 | 45.36% | 1,013,463 | 3,300 | 0.1 |
15.55
31.35
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
27/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
24/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
23/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
22/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
21/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
20/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
17/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
16/11/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
15/11/2017 |
19.05
|
400 | 19.25 | 19.25 | 19.05 | 0 | 0 | 0 | |
14/11/2017 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
13/11/2017 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
10/11/2017 |
20.06
|
600 | 19.93 | 20.06 | 19.93 | 0 | 0 | 0 | |
09/11/2017 |
19.59
|
2,200 | 21.68 | 21.68 | 19.59 | 0 | 0 | 0 | |
08/11/2017 |
21.82
|
0 | 19.59 | 21.82 | 21.82 | 0 | 0 | 0 | |
07/11/2017 |
19.59
|
4,200 | 21.89 | 21.89 | 19.59 | 0 | 0 | 0 | |
06/11/2017 |
22.29
|
70 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
03/11/2017 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
02/11/2017 |
22.29
|
4 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
01/11/2017 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
31/10/2017 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
30/10/2017 |
22.29
|
2,100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/10/2017 |
22.29
|
475 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
26/10/2017 |
22.29
|
1,000 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
25/10/2017 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
24/10/2017 |
23.64
|
400 | 22.29 | 23.64 | 18.04 | 0 | 0 | 0 | |
23/10/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
20/10/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
19/10/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
18/10/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
17/10/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
16/10/2017 |
20.94
|
10,200 | 24.32 | 24.32 | 20.94 | 0 | 0 | 0 | |
13/10/2017 |
23.44
|
100 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
12/10/2017 |
20.26
|
21,200 | 22.97 | 22.97 | 20.26 | 0 | 0 | 0 | |
11/10/2017 |
23.64
|
50 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
10/10/2017 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
09/10/2017 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
06/10/2017 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
05/10/2017 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
04/10/2017 |
23.64
|
1,200 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
03/10/2017 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
02/10/2017 |
24.11
|
500 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
29/09/2017 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
28/09/2017 |
24.11
|
1,400 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
27/09/2017 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
26/09/2017 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
25/09/2017 |
24.11
|
100 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
22/09/2017 |
24.32
|
500 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
21/09/2017 |
24.05
|
2 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
20/09/2017 |
24.05
|
100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
19/09/2017 |
24.86
|
42 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
18/09/2017 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
15/09/2017 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
14/09/2017 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
13/09/2017 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
12/09/2017 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
11/09/2017 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
08/09/2017 |
24.86
|
100 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
07/09/2017 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
06/09/2017 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
05/09/2017 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
01/09/2017 |
25.13
|
2,000 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
31/08/2017 |
24.32
|
300 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
30/08/2017 |
25.26
|
75 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
29/08/2017 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
28/08/2017 |
25.26
|
29 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
25/08/2017 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
24/08/2017 |
23.10
|
40,000 | 24.99 | 25.33 | 23.03 | 0 | 0 | 0 | |
23/08/2017 |
23.03
|
100 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
22/08/2017 |
23.64
|
18,300 | 25.33 | 25.33 | 23.64 | 0 | 0 | 0 | |
21/08/2017 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
18/08/2017 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
17/08/2017 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
16/08/2017 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
15/08/2017 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
14/08/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/08/2017 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
11/08/2017 |
22.43
|
1,100 | 22.43 | 22.43 | 22.29 | 400 | 0 | 0.0 | |
10/08/2017 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
09/08/2017 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
08/08/2017 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
07/08/2017 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
04/08/2017 |
22.63
|
300 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
03/08/2017 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
02/08/2017 |
22.56
|
100 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
01/08/2017 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
31/07/2017 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
28/07/2017 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
27/07/2017 |
22.96
|
100 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
26/07/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
25/07/2017 |
22.96
|
300 | 23.02 | 23.02 | 22.96 | 0 | 0 | 0 | |
24/07/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
21/07/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
20/07/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
19/07/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
18/07/2017 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
17/07/2017 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
14/07/2017 |
23.36
|
110 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
13/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
12/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
11/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |