Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
5.70 | 16.38% | 5,059,300 | -600 | -0.0 |
34.80
40.50
40.50
|
2 tháng
(2024-07-22) |
5.90 | 17.05% | 6,144,900 | -600 | -0.0 |
33
40.50
40.50
|
3 tháng
(2024-06-20) |
2.20 | 5.74% | 8,874,000 | -700 | -0.0 |
33
40.50
40.50
|
6 tháng
(2024-03-22) |
6.80 | 20.17% | 12,785,500 | -800 | -0.0 |
30.20
40.50
40.50
|
12 tháng
(2023-09-25) |
6.75 | 20.01% | 22,759,500 | -800 | -0.0 |
27.48
40.50
40.50
|
24 tháng
(2022-09-29) |
8.04 | 24.78% | 71,039,935 | -7,400 | -0.3 |
21.39
40.50
40.50
|
36 tháng
(2021-10-04) |
1.21 | 3.09% | 85,878,832 | 7,500 | 1.1 |
21.39
53.14
40.50
|
60 tháng
(2019-10-15) |
15.82 | 64.13% | 91,801,324 | 25,200 | 1.6 |
21.39
53.14
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
21.19
|
1,900 | 18.50 | 21.19 | 15.73 | 0 | 0 | 0 | |
24/11/2017 |
18.50
|
0 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 | |
23/11/2017 |
18.30
|
2,200 | 21.51 | 21.51 | 18.30 | 0 | 0 | 0 | |
22/11/2017 |
21.51
|
0 | 21.39 | 21.51 | 21.51 | 0 | 0 | 0 | |
21/11/2017 |
21.39
|
600 | 22.93 | 22.93 | 21.39 | 0 | 0 | 0 | |
20/11/2017 |
22.93
|
100 | 24.79 | 24.79 | 22.93 | 0 | 0 | 0 | |
17/11/2017 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
16/11/2017 |
24.79
|
100 | 21.39 | 24.79 | 24.79 | 0 | 0 | 0 | |
15/11/2017 |
21.39
|
2,000 | 24.53 | 24.53 | 21.39 | 0 | 0 | 0 | |
14/11/2017 |
24.53
|
100 | 28.13 | 28.13 | 24.53 | 0 | 0 | 0 | |
13/11/2017 |
28.13
|
2,100 | 27.61 | 28.13 | 21.06 | 0 | 0 | 0 | |
10/11/2017 |
27.61
|
4,200 | 27.10 | 28.90 | 23.12 | 0 | 0 | 0 | |
09/11/2017 |
27.10
|
4,900 | 24.40 | 27.10 | 26.33 | 0 | 0 | 0 | |
08/11/2017 |
24.40
|
400 | 19.33 | 24.40 | 21.00 | 0 | 0 | 0 | |
07/11/2017 |
19.33
|
6,400 | 22.35 | 25.69 | 19.07 | 0 | 0 | 0 | |
06/11/2017 |
22.35
|
400 | 19.39 | 22.35 | 22.35 | 0 | 0 | 0 | |
03/11/2017 |
19.39
|
2,000 | 23.25 | 23.25 | 19.39 | 0 | 0 | 0 | |
02/11/2017 |
23.25
|
300 | 20.23 | 23.25 | 17.98 | 0 | 0 | 0 | |
01/11/2017 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
31/10/2017 |
20.23
|
0 | 23.76 | 20.23 | 20.23 | 0 | 0 | 0 | |
30/10/2017 |
23.76
|
3,200 | 23.44 | 24.08 | 19.97 | 0 | 0 | 0 | |
27/10/2017 |
23.44
|
100 | 19.97 | 23.44 | 23.44 | 0 | 0 | 0 | |
26/10/2017 |
19.97
|
2,100 | 21.39 | 24.53 | 19.97 | 0 | 0 | 0 | |
25/10/2017 |
21.39
|
0 | 20.94 | 21.39 | 21.39 | 0 | 0 | 0 | |
24/10/2017 |
20.94
|
3,400 | 21.64 | 24.72 | 20.94 | 0 | 0 | 0 | |
23/10/2017 |
21.64
|
0 | 26.97 | 21.64 | 21.64 | 0 | 0 | 0 | |
20/10/2017 |
26.97
|
3,600 | 24.40 | 26.97 | 20.74 | 0 | 0 | 0 | |
19/10/2017 |
24.40
|
100 | 21.26 | 24.40 | 24.40 | 0 | 0 | 0 | |
18/10/2017 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
17/10/2017 |
21.26
|
0 | 20.23 | 21.26 | 21.26 | 0 | 0 | 0 | |
16/10/2017 |
20.23
|
2,700 | 26.97 | 26.97 | 20.23 | 0 | 0 | 0 | |
13/10/2017 |
26.97
|
3,500 | 25.88 | 26.97 | 23.12 | 0 | 0 | 0 | |
12/10/2017 |
25.88
|
5,500 | 26.52 | 30.18 | 25.82 | 0 | 0 | 0 | |
11/10/2017 |
26.52
|
0 | 23.76 | 26.52 | 26.52 | 0 | 0 | 0 | |
10/10/2017 |
23.76
|
5,500 | 27.29 | 30.83 | 23.44 | 0 | 0 | 0 | |
09/10/2017 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
06/10/2017 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
05/10/2017 |
27.29
|
0 | 26.97 | 27.29 | 27.29 | 0 | 0 | 0 | |
04/10/2017 |
26.97
|
2,400 | 27.61 | 28.90 | 26.97 | 0 | 0 | 0 | |
03/10/2017 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
02/10/2017 |
27.61
|
2,000 | 28.26 | 28.26 | 27.61 | 0 | 0 | 0 | |
29/09/2017 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
28/09/2017 |
28.26
|
1,000 | 28.58 | 28.58 | 28.26 | 0 | 0 | 0 | |
27/09/2017 |
28.58
|
100 | 25.05 | 28.58 | 28.58 | 0 | 0 | 0 | |
26/09/2017 |
25.05
|
3,400 | 23.57 | 27.17 | 24.53 | 0 | 0 | 0 | |
25/09/2017 |
23.57
|
2,500 | 28.90 | 28.90 | 23.57 | 0 | 0 | 0 | |
22/09/2017 |
28.90
|
3,200 | 32.43 | 32.43 | 27.61 | 0 | 0 | 0 | |
21/09/2017 |
32.43
|
3,500 | 38.15 | 38.15 | 32.43 | 0 | 0 | 0 | |
20/09/2017 |
38.15
|
100 | 33.20 | 38.15 | 38.15 | 0 | 0 | 0 | |
19/09/2017 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
18/09/2017 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
15/09/2017 |
33.20
|
100 | 28.90 | 33.20 | 33.20 | 0 | 0 | 0 | |
14/09/2017 |
28.90
|
3,400 | 30.18 | 30.18 | 28.90 | 0 | 0 | 0 | |
13/09/2017 |
30.18
|
100 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
12/09/2017 |
30.18
|
1,700 | 30.83 | 30.83 | 30.18 | 0 | 0 | 0 | |
11/09/2017 |
30.83
|
1,000 | 31.47 | 31.47 | 30.83 | 0 | 0 | 0 | |
08/09/2017 |
31.47
|
4,900 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 | |
07/09/2017 |
31.47
|
8,900 | 30.18 | 31.47 | 30.18 | 0 | 0 | 0 | |
06/09/2017 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
05/09/2017 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
01/09/2017 |
30.18
|
3,000 | 30.44 | 30.44 | 30.18 | 0 | 0 | 0 | |
31/08/2017 |
30.44
|
0 | 30.18 | 30.44 | 30.44 | 0 | 0 | 0 | |
30/08/2017 |
30.18
|
1,600 | 29.54 | 33.97 | 30.18 | 0 | 0 | 0 | |
29/08/2017 |
29.54
|
3,600 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
28/08/2017 |
29.54
|
1,200 | 28.90 | 29.54 | 29.54 | 0 | 0 | 0 | |
25/08/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
24/08/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
23/08/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
22/08/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
21/08/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
18/08/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
17/08/2017 |
28.90
|
1,400 | 31.47 | 31.47 | 28.90 | 0 | 0 | 0 | |
16/08/2017 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 | |
15/08/2017 |
31.47
|
1,000 | 32.11 | 32.11 | 31.47 | 0 | 0 | 0 | |
14/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
11/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
10/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
09/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
08/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
07/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
04/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
03/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
02/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
01/08/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
31/07/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
28/07/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
27/07/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
26/07/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/07/2017 |
32.11
|
51,000 | 30.83 | 32.11 | 32.11 | 0 | 0 | 0 | |
25/07/2017 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
24/07/2017 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
21/07/2017 |
30.83
|
701,200 | 32.06 | 32.06 | 30.83 | 0 | 0 | 0 | |
20/07/2017 |
32.06
|
700 | 35.45 | 35.45 | 32.06 | 0 | 0 | 0 | |
19/07/2017 |
35.45
|
100 | 30.83 | 35.45 | 35.45 | 0 | 0 | 0 | |
18/07/2017 |
30.83
|
500 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
17/07/2017 |
30.83
|
500 | 29.53 | 30.83 | 30.83 | 0 | 0 | 0 | |
14/07/2017 |
29.53
|
0 | 30.83 | 29.53 | 29.53 | 0 | 0 | 0 | |
13/07/2017 |
30.83
|
1,700 | 30.83 | 30.83 | 27.74 | 0 | 0 | 0 | |
12/07/2017 |
30.83
|
900 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
11/07/2017 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
10/07/2017 |
30.83
|
100 | 32.37 | 32.37 | 30.83 | 0 | 0 | 0 |