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) |
|
06/11/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
03/11/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
02/11/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
01/11/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
31/10/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
30/10/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
27/10/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
26/10/2017 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
25/10/2017 |
18.96
|
10 | 19.80 | 19.80 | 18.96 | 0 | 0 | 0 | |
24/10/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
23/10/2017 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
20/10/2017 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
19/10/2017 |
19.80
|
2,120 | 20.58 | 20.58 | 19.80 | 0 | 120 | -0.0 | |
18/10/2017 |
20.58
|
10 | 21.95 | 21.95 | 20.58 | 0 | 0 | 0 | |
17/10/2017 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
16/10/2017 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
13/10/2017 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
12/10/2017 |
21.95
|
260 | 23.45 | 25.07 | 21.95 | 0 | 0 | 0 | |
11/10/2017 |
23.45
|
70 | 23.45 | 24.29 | 23.45 | 0 | 0 | 0 | |
10/10/2017 |
23.45
|
70 | 24.02 | 24.29 | 23.45 | 10 | 0 | 0.0 | |
09/10/2017 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
06/10/2017 |
24.02
|
450 | 24.02 | 25.70 | 24.02 | 10 | 0 | 0.0 | |
05/10/2017 |
24.02
|
3,520 | 22.46 | 24.02 | 22.49 | 0 | 0 | 0 | |
04/10/2017 |
22.46
|
1,200 | 20.99 | 22.46 | 22.46 | 0 | 0 | 0 | |
03/10/2017 |
20.99
|
10,000 | 20.84 | 20.99 | 20.99 | 0 | 0 | 0 | |
02/10/2017 |
20.84
|
600 | 20.84 | 20.84 | 20.84 | 100 | 0 | 0.0 | |
29/09/2017 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
28/09/2017 |
20.84
|
10 | 19.50 | 20.84 | 20.84 | 0 | 0 | 0 | |
27/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
26/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
25/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
22/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
21/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
20/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
19/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
18/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
15/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
14/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
13/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
12/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
11/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
08/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
07/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
06/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
05/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
01/09/2017 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
31/08/2017 |
19.50
|
10 | 18.24 | 19.50 | 19.50 | 0 | 0 | 0 | |
30/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
29/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
28/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
25/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
24/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
23/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
22/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
21/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
18/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
17/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
16/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
15/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
14/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
11/08/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
10/08/2017 |
18.24
|
10 | 19.35 | 19.35 | 18.24 | 0 | 0 | 0 | |
09/08/2017 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
08/08/2017 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
07/08/2017 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
04/08/2017 |
19.35
|
10 | 19.62 | 19.62 | 19.35 | 0 | 0 | 0 | |
03/08/2017 |
19.62
|
10 | 18.36 | 19.62 | 19.62 | 0 | 0 | 0 | |
02/08/2017 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
01/08/2017 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
31/07/2017 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
28/07/2017 |
18.36
|
10 | 19.26 | 19.26 | 18.36 | 0 | 0 | 0 | |
27/07/2017 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
26/07/2017 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
25/07/2017 |
19.26
|
10 | 20.16 | 20.16 | 19.26 | 0 | 0 | 0 | |
24/07/2017 |
20.16
|
10 | 21.47 | 21.47 | 20.16 | 0 | 0 | 0 | |
21/07/2017 |
21.47
|
6,810 | 22.94 | 24.53 | 21.47 | 0 | 0 | 0 | |
20/07/2017 |
22.94
|
15,960 | 21.44 | 22.94 | 22.94 | 0 | 0 | 0 | |
19/07/2017 |
21.44
|
3,360 | 21.41 | 22.88 | 21.44 | 0 | 0 | 0 | |
18/07/2017 |
21.41
|
60 | 20.04 | 21.41 | 20.07 | 0 | 0 | 0 | |
17/07/2017 |
20.04
|
1,640 | 18.75 | 20.04 | 20.04 | 0 | 1,630 | -0.1 | |
14/07/2017 |
18.75
|
2,390 | 18.84 | 20.13 | 17.94 | 0 | 2,000 | -0.1 | |
13/07/2017 |
18.84
|
240 | 19.23 | 20.55 | 18.84 | 0 | 0 | 0 | |
12/07/2017 |
19.23
|
890 | 19.92 | 21.29 | 19.20 | 0 | 400 | -0.0 | |
11/07/2017 |
19.92
|
200 | 18.63 | 19.92 | 17.70 | 0 | 0 | 0 | |
10/07/2017 |
18.63
|
160 | 17.43 | 18.63 | 18.63 | 0 | 0 | 0 | |
07/07/2017 |
17.43
|
600 | 18.54 | 19.83 | 17.43 | 0 | 0 | 0 | |
06/07/2017 |
18.54
|
520 | 19.77 | 21.14 | 18.54 | 0 | 0 | 0 | |
05/07/2017 |
19.77
|
90 | 18.48 | 19.77 | 18.06 | 0 | 0 | 0 | |
04/07/2017 |
18.48
|
660 | 19.83 | 21.20 | 18.48 | 0 | 0 | 0 | |
03/07/2017 |
19.83
|
10 | 18.54 | 19.83 | 19.83 | 0 | 0 | 0 | |
30/06/2017 |
18.54
|
20 | 17.34 | 18.54 | 16.56 | 0 | 0 | 0 | |
29/06/2017 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
28/06/2017 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
27/06/2017: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 100/05 Giá: 20 (Volume + 5%, Ratio=0.05) | |||||||||
27/06/2017 |
17.34
|
210 | 18.51 | 18.66 | 17.34 | 0 | 0 | 0 | |
26/06/2017 |
18.51
|
160 | 19.85 | 20.00 | 18.51 | 0 | 0 | 0 | |
23/06/2017 |
19.85
|
17,950 | 20.08 | 21.48 | 19.74 | 0 | 0 | 0 | |
22/06/2017 |
20.08
|
10,150 | 21.19 | 22.65 | 20.05 | 0 | 0 | 0 | |
21/06/2017 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
20/06/2017 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
19/06/2017 |
21.19
|
20 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |