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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2017 |
20.32
|
3,030 | 20.23 | 20.32 | 20.23 | 3,030 | 3,000 | 0.0 | |
23/06/2017 |
20.23
|
20 | 20.98 | 21.73 | 20.23 | 0 | 0 | 0 | |
22/06/2017 |
20.98
|
30 | 20.23 | 20.98 | 20.98 | 0 | 0 | 0 | |
21/06/2017 |
20.23
|
10 | 21.64 | 21.64 | 20.23 | 0 | 0 | 0 | |
20/06/2017 |
21.64
|
90 | 22.48 | 22.48 | 21.64 | 0 | 0 | 0 | |
19/06/2017 |
22.48
|
10 | 22.06 | 22.48 | 22.48 | 0 | 0 | 0 | |
16/06/2017 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
15/06/2017 |
22.06
|
1,960 | 21.64 | 22.06 | 20.13 | 0 | 0 | 0 | |
14/06/2017 |
21.64
|
1,000 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
13/06/2017 |
21.64
|
1,000 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
12/06/2017 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
09/06/2017 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
08/06/2017 |
21.64
|
370 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
07/06/2017 |
21.64
|
630 | 22.95 | 22.95 | 21.64 | 0 | 0 | 0 | |
06/06/2017 |
22.95
|
1,100 | 22.39 | 22.95 | 22.06 | 0 | 0 | 0 | |
05/06/2017 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
02/06/2017 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
01/06/2017 |
22.39
|
20 | 21.31 | 22.39 | 20.88 | 0 | 0 | 0 | |
31/05/2017 |
21.31
|
520 | 22.77 | 22.77 | 21.26 | 0 | 0 | 0 | |
30/05/2017 |
22.77
|
4,110 | 22.81 | 22.95 | 21.26 | 0 | 20 | -0.0 | |
29/05/2017 |
22.81
|
9,850 | 21.35 | 22.81 | 22.81 | 0 | 1,000 | -0.0 | |
26/05/2017 |
21.35
|
80 | 21.40 | 21.40 | 20.04 | 0 | 0 | 0 | |
25/05/2017 |
21.40
|
1,450 | 20.46 | 21.59 | 19.33 | 0 | 1,420 | -0.0 | |
24/05/2017 |
20.46
|
2,140 | 21.64 | 21.64 | 20.32 | 90 | 0 | 0.0 | |
23/05/2017 |
21.64
|
4,070 | 21.64 | 22.11 | 20.13 | 0 | 0 | 0 | |
22/05/2017 |
21.64
|
1,700 | 21.59 | 21.64 | 20.32 | 0 | 0 | 0 | |
19/05/2017 |
21.59
|
7,270 | 20.37 | 21.64 | 20.23 | 0 | 720 | -0.0 | |
18/05/2017 |
20.37
|
17,750 | 21.87 | 21.87 | 20.37 | 0 | 360 | -0.0 | |
17/05/2017 |
21.87
|
6,740 | 21.59 | 22.95 | 20.70 | 0 | 0 | 0 | |
16/05/2017 |
21.59
|
3,010 | 20.23 | 21.64 | 20.32 | 0 | 0 | 0 | |
15/05/2017 |
20.23
|
300 | 20.98 | 21.83 | 19.94 | 0 | 0 | 0 | |
12/05/2017 |
20.98
|
4,640 | 22.48 | 22.48 | 20.98 | 0 | 210 | -0.0 | |
11/05/2017 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
10/05/2017 |
22.48
|
1,010 | 23.05 | 23.05 | 21.50 | 0 | 0 | 0 | |
09/05/2017 |
23.05
|
2,000 | 22.86 | 23.05 | 23.05 | 0 | 0 | 0 | |
08/05/2017 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
05/05/2017 |
22.86
|
210 | 23.00 | 23.00 | 21.40 | 0 | 0 | 0 | |
04/05/2017 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
03/05/2017 |
23.00
|
210 | 22.58 | 23.05 | 21.17 | 0 | 0 | 0 | |
28/04/2017 |
22.58
|
130 | 23.05 | 23.52 | 21.64 | 0 | 0 | 0 | |
27/04/2017 |
23.05
|
1,020 | 22.53 | 23.33 | 21.12 | 0 | 0 | 0 | |
26/04/2017 |
22.53
|
210 | 23.10 | 23.10 | 21.50 | 0 | 0 | 0 | |
25/04/2017 |
23.10
|
150 | 23.24 | 23.24 | 21.64 | 0 | 0 | 0 | |
24/04/2017 |
23.24
|
4,070 | 22.53 | 23.47 | 21.64 | 0 | 0 | 0 | |
21/04/2017 |
22.53
|
70 | 22.44 | 22.53 | 20.88 | 0 | 0 | 0 | |
20/04/2017 |
22.44
|
1,240 | 22.77 | 22.77 | 21.31 | 0 | 0 | 0 | |
19/04/2017 |
22.77
|
20 | 24.46 | 24.46 | 22.77 | 0 | 0 | 0 | |
18/04/2017 |
24.46
|
10 | 23.47 | 24.46 | 24.46 | 0 | 0 | 0 | |
17/04/2017 |
23.47
|
10 | 23.28 | 23.47 | 23.47 | 0 | 0 | 0 | |
14/04/2017 |
23.28
|
2,320 | 21.87 | 23.28 | 20.46 | 0 | 1,630 | -0.0 | |
13/04/2017 |
21.87
|
10 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
12/04/2017 |
21.87
|
5,570 | 23.52 | 23.52 | 21.87 | 0 | 200 | -0.0 | |
11/04/2017 |
23.52
|
810 | 22.58 | 23.52 | 21.03 | 0 | 0 | 0 | |
10/04/2017 |
22.58
|
60 | 23.10 | 23.10 | 21.50 | 0 | 10 | -0.0 | |
07/04/2017 |
23.10
|
80 | 23.61 | 23.61 | 21.97 | 0 | 60 | -0.0 | |
05/04/2017 |
23.61
|
14,620 | 23.33 | 23.89 | 21.73 | 11,570 | 0 | 0.3 | |
04/04/2017 |
23.33
|
1,000 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
03/04/2017 |
23.33
|
600 | 22.58 | 23.52 | 21.07 | 0 | 0 | 0 | |
31/03/2017 |
22.58
|
11,810 | 22.91 | 22.91 | 22.20 | 0 | 0 | 0 | |
30/03/2017 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
29/03/2017 |
22.91
|
9,440 | 22.11 | 23.47 | 20.60 | 0 | 0 | 0 | |
28/03/2017 |
22.11
|
16,240 | 20.70 | 22.11 | 19.85 | 0 | 0 | 0 | |
27/03/2017 |
20.70
|
1,160 | 21.12 | 21.12 | 20.70 | 10 | 0 | 0.0 | |
24/03/2017 |
21.12
|
5,070 | 22.58 | 22.58 | 21.12 | 0 | 0 | 0 | |
23/03/2017 |
22.58
|
70 | 22.77 | 23.00 | 22.58 | 0 | 0 | 0 | |
22/03/2017: Cổ tức tiền mặt tỉ lệ: 9.6% | |||||||||
22/03/2017 |
22.77
|
13,330 | 23.46 | 23.46 | 22.11 | 0 | 0 | 0 | |
21/03/2017 |
23.46
|
80 | 23.73 | 23.73 | 22.47 | 0 | 0 | 0 | |
20/03/2017 |
23.73
|
590 | 25.50 | 27.18 | 23.73 | 0 | 0 | 0 | |
17/03/2017 |
25.50
|
20 | 27.40 | 27.40 | 25.50 | 0 | 0 | 0 | |
16/03/2017 |
27.40
|
120 | 29.44 | 29.44 | 27.40 | 0 | 0 | 0 | |
15/03/2017 |
29.44
|
10 | 31.61 | 31.61 | 29.44 | 0 | 0 | 0 | |
14/03/2017 |
31.61
|
10 | 31.61 | 31.61 | 31.61 | 10 | 0 | 0.0 | |
13/03/2017 |
31.61
|
20 | 31.61 | 31.61 | 29.44 | 0 | 0 | 0 | |
10/03/2017 |
31.61
|
210 | 32.52 | 32.52 | 31.61 | 0 | 0 | 0 | |
09/03/2017 |
32.52
|
0 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
08/03/2017 |
32.52
|
400 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
07/03/2017 |
32.52
|
420 | 31.16 | 32.52 | 28.99 | 0 | 0 | 0 | |
06/03/2017 |
31.16
|
50 | 30.80 | 31.16 | 28.67 | 0 | 0 | 0 | |
03/03/2017 |
30.80
|
10 | 29.26 | 30.80 | 30.80 | 0 | 0 | 0 | |
02/03/2017 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
01/03/2017 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
28/02/2017 |
29.26
|
770 | 28.08 | 29.44 | 26.13 | 80 | 0 | 0.0 | |
27/02/2017 |
28.08
|
2,310 | 27.13 | 28.08 | 25.27 | 10 | 0 | 0.0 | |
24/02/2017 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
23/02/2017 |
27.13
|
110 | 25.91 | 27.13 | 24.10 | 0 | 0 | 0 | |
22/02/2017 |
25.91
|
1,620 | 24.28 | 25.91 | 23.55 | 0 | 0 | 0 | |
21/02/2017 |
24.28
|
3,040 | 23.55 | 24.28 | 23.37 | 0 | 1,000 | -0.0 | |
20/02/2017 |
23.55
|
50 | 24.01 | 24.01 | 23.10 | 0 | 0 | 0 | |
17/02/2017 |
24.01
|
11,090 | 22.69 | 24.01 | 22.69 | 0 | 0 | 0 | |
16/02/2017 |
22.69
|
7,000 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
15/02/2017 |
22.69
|
6,000 | 22.69 | 22.74 | 22.69 | 1,000 | 0 | 0.0 | |
14/02/2017 |
22.69
|
6,020 | 22.69 | 22.69 | 22.65 | 40 | 0 | 0.0 | |
13/02/2017 |
22.69
|
16,610 | 23.37 | 23.46 | 22.69 | 0 | 0 | 0 | |
10/02/2017 |
23.37
|
150 | 22.69 | 23.37 | 22.74 | 90 | 0 | 0.0 | |
09/02/2017 |
22.69
|
903,000 | 22.69 | 22.83 | 22.69 | 2,000 | 0 | 0.1 | |
08/02/2017 |
22.69
|
637,930 | 22.69 | 23.19 | 22.19 | 0 | 0 | 0 | |
07/02/2017 |
22.69
|
558,990 | 22.74 | 22.74 | 22.69 | 0 | 0 | 0 | |
06/02/2017 |
22.74
|
597,620 | 23.46 | 23.46 | 22.74 | 0 | 13,070 | -0.3 | |
03/02/2017 |
23.46
|
1,180 | 22.87 | 23.55 | 21.65 | 1,000 | 0 | 0.0 | |
02/02/2017 |
22.87
|
555,710 | 22.87 | 22.92 | 22.87 | 0 | 3,200 | -0.1 |