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) |
|
29/11/2017 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
28/11/2017 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
27/11/2017 |
21.41
|
300 | 23.73 | 23.73 | 21.41 | 0 | 0 | 0 | |
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/11/2017 |
23.73
|
0 | 24.04 | 23.73 | 23.73 | 0 | 0 | 0 | |
23/11/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
22/11/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
21/11/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
20/11/2017 |
24.04
|
10 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
17/11/2017 |
24.04
|
100 | 22.81 | 24.04 | 24.04 | 0 | 0 | 0 | |
16/11/2017 |
22.81
|
150 | 20.95 | 22.81 | 22.81 | 0 | 0 | 0 | |
15/11/2017 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 | |
14/11/2017 |
20.95
|
200 | 19.41 | 20.95 | 17.92 | 0 | 100 | -0.0 | |
13/11/2017 |
19.41
|
100 | 17.92 | 19.41 | 19.41 | 0 | 0 | 0 | |
10/11/2017 |
17.92
|
2,100 | 16.75 | 17.92 | 17.31 | 0 | 2,000 | -0.1 | |
09/11/2017 |
16.75
|
706 | 18.54 | 18.54 | 16.75 | 0 | 0 | 0 | |
08/11/2017 |
18.54
|
6,150 | 19.22 | 19.22 | 17.37 | 0 | 4,600 | -0.1 | |
07/11/2017 |
19.22
|
1,600 | 21.32 | 21.32 | 19.22 | 0 | 800 | -0.0 | |
06/11/2017 |
21.32
|
210 | 23.67 | 23.67 | 21.32 | 0 | 0 | 0 | |
03/11/2017 |
23.67
|
100 | 26.27 | 26.27 | 23.67 | 0 | 100 | -0.0 | |
02/11/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
01/11/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
31/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
30/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
27/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
26/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
25/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
24/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
23/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
20/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
19/10/2017 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
18/10/2017 |
26.27
|
100 | 24.54 | 26.27 | 26.27 | 0 | 0 | 0 | |
17/10/2017 |
24.54
|
200 | 22.37 | 24.54 | 24.54 | 0 | 0 | 0 | |
16/10/2017 |
22.37
|
100 | 20.40 | 22.37 | 22.37 | 0 | 0 | 0 | |
13/10/2017 |
20.40
|
100 | 18.54 | 20.40 | 20.40 | 0 | 0 | 0 | |
12/10/2017 |
18.54
|
200 | 18.54 | 18.54 | 18.54 | 0 | 200 | -0.0 | |
11/10/2017 |
18.54
|
400 | 18.54 | 18.54 | 18.54 | 0 | 400 | -0.0 | |
10/10/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
09/10/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
06/10/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
05/10/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
04/10/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
03/10/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
02/10/2017 |
18.54
|
5,000 | 18.67 | 18.67 | 18.54 | 0 | 4,000 | -0.1 | |
29/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
28/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
27/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
26/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
25/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
22/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
21/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
20/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
19/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
18/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
15/09/2017 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
14/09/2017 |
18.67
|
100 | 18.54 | 18.67 | 18.67 | 0 | 0 | 0 | |
13/09/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
12/09/2017 |
18.54
|
60 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
11/09/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
08/09/2017 |
18.54
|
500 | 18.85 | 18.85 | 17.92 | 200 | 500 | -0.0 | |
07/09/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
06/09/2017 |
18.85
|
100 | 20.40 | 20.40 | 18.85 | 0 | 0 | 0 | |
05/09/2017 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
01/09/2017 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
31/08/2017 |
20.40
|
400 | 22.25 | 24.41 | 20.40 | 300 | 0 | 0.0 | |
30/08/2017 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
29/08/2017 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
28/08/2017 |
22.25
|
100 | 24.66 | 24.66 | 22.25 | 100 | 100 | 0 | |
25/08/2017 |
24.66
|
100 | 24.48 | 24.66 | 24.66 | 0 | 0 | 0 | |
24/08/2017 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
23/08/2017 |
24.48
|
100 | 27.13 | 27.13 | 24.48 | 100 | 100 | 0 | |
22/08/2017 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
21/08/2017 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
18/08/2017 |
27.13
|
100 | 25.90 | 27.13 | 27.13 | 0 | 0 | 0 | |
17/08/2017 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
16/08/2017 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
15/08/2017 |
25.90
|
300 | 23.98 | 25.90 | 23.86 | 0 | 0 | 0 | |
14/08/2017 |
23.98
|
100 | 22.00 | 23.98 | 23.98 | 0 | 0 | 0 | |
11/08/2017 |
22.00
|
600 | 20.09 | 22.00 | 18.11 | 0 | 0 | 0 | |
10/08/2017 |
20.09
|
200 | 22.25 | 24.10 | 20.09 | 0 | 0 | 0 | |
09/08/2017 |
22.25
|
100 | 21.14 | 22.25 | 22.25 | 0 | 0 | 0 | |
08/08/2017 |
21.14
|
700 | 23.49 | 24.85 | 21.14 | 0 | 0 | 0 | |
07/08/2017 |
23.49
|
100 | 22.87 | 23.49 | 23.49 | 0 | 0 | 0 | |
04/08/2017 |
22.87
|
800 | 22.87 | 22.87 | 22.87 | 800 | 0 | 0.0 | |
03/08/2017 |
22.87
|
100 | 21.32 | 22.87 | 22.87 | 0 | 0 | 0 | |
02/08/2017 |
21.32
|
1,400 | 21.57 | 21.57 | 21.32 | 1,400 | 0 | 0.0 | |
01/08/2017 |
21.57
|
100 | 21.20 | 21.57 | 21.57 | 0 | 0 | 0 | |
31/07/2017 |
21.20
|
2,500 | 21.20 | 21.57 | 21.20 | 2,400 | 0 | 0.1 | |
28/07/2017 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
27/07/2017 |
21.20
|
200 | 21.69 | 21.69 | 21.20 | 0 | 0 | 0 | |
26/07/2017 |
21.69
|
54 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
25/07/2017 |
21.69
|
100 | 21.01 | 21.69 | 21.69 | 0 | 0 | 0 | |
24/07/2017 |
21.01
|
200 | 20.09 | 21.01 | 20.09 | 0 | 0 | 0 | |
21/07/2017 |
20.09
|
100 | 20.03 | 20.09 | 20.09 | 0 | 0 | 0 | |
20/07/2017 |
20.03
|
100 | 18.36 | 20.03 | 20.03 | 0 | 0 | 0 | |
19/07/2017 |
18.36
|
400 | 20.33 | 20.33 | 18.36 | 0 | 0 | 0 | |
18/07/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
17/07/2017 |
20.33
|
200 | 18.67 | 20.33 | 18.54 | 0 | 0 | 0 | |
14/07/2017 |
18.67
|
100 | 20.71 | 20.71 | 18.67 | 0 | 0 | 0 | |
13/07/2017 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
12/07/2017 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |