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) |
|
10/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
07/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
06/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
05/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
04/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
03/07/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
30/06/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
29/06/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
28/06/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
27/06/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
26/06/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
23/06/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
22/06/2017 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
21/06/2017 |
24.29
|
4,702 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
20/06/2017 |
24.76
|
4,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
19/06/2017 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
16/06/2017 |
24.95
|
22,000 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
15/06/2017 |
22.36
|
100 | 23.89 | 23.89 | 22.36 | 0 | 0 | 0 | |
14/06/2017 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
13/06/2017 |
23.96
|
3,500 | 21.16 | 23.96 | 21.16 | 0 | 0 | 0 | |
12/06/2017 |
24.95
|
29,000 | 24.62 | 24.95 | 24.62 | 0 | 0 | 0 | |
09/06/2017 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
08/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
07/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
06/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
05/06/2017 |
21.29
|
100 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
02/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
01/06/2017 |
21.29
|
15 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
31/05/2017 |
21.29
|
3,100 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
30/05/2017 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
29/05/2017 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
26/05/2017 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
25/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
24/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
23/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
22/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
19/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
18/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
17/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
16/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
15/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/05/2017 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
12/05/2017 |
20.43
|
1,000 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
11/05/2017 |
20.43
|
1,145 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
10/05/2017 |
22.05
|
21,020 | 24.19 | 24.32 | 22.05 | 0 | 0 | 0 | |
09/05/2017 |
23.35
|
18,100 | 24.32 | 24.65 | 22.12 | 100 | 0 | 0.0 | |
08/05/2017 |
22.44
|
10 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
05/05/2017 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
04/05/2017 |
19.91
|
1,025 | 22.70 | 22.70 | 19.91 | 0 | 0 | 0 | |
03/05/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
28/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
27/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
26/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
25/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
24/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
21/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
20/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
19/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
18/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
17/04/2017 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
14/04/2017 |
19.78
|
100 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
13/04/2017 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
12/04/2017 |
21.40
|
400 | 17.64 | 22.05 | 17.64 | 0 | 0 | 0 | |
11/04/2017 |
20.75
|
100 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
10/04/2017 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
07/04/2017 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
05/04/2017 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
04/04/2017 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
03/04/2017 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
31/03/2017 |
18.22
|
300 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
30/03/2017 |
20.95
|
100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 | |
29/03/2017 |
18.22
|
15 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
28/03/2017 |
18.22
|
200 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
27/03/2017 |
20.11
|
1,800 | 22.70 | 22.70 | 19.78 | 0 | 0 | 0 | |
24/03/2017 |
21.60
|
7,200 | 24.13 | 24.32 | 21.53 | 0 | 0 | 0 | |
23/03/2017 |
21.79
|
1,100 | 24.13 | 24.13 | 21.79 | 0 | 0 | 0 | |
22/03/2017 |
21.53
|
5,000 | 24.32 | 24.32 | 21.53 | 0 | 0 | 0 | |
21/03/2017 |
20.17
|
19,700 | 24.32 | 24.32 | 18.29 | 0 | 0 | 0 | |
20/03/2017 |
21.40
|
2,000 | 20.62 | 21.40 | 20.62 | 0 | 0 | 0 | |
17/03/2017 |
22.76
|
20,860 | 24.13 | 24.32 | 22.76 | 0 | 0 | 0 | |
16/03/2017 |
22.76
|
4,604 | 24.32 | 24.32 | 22.76 | 0 | 0 | 0 | |
15/03/2017 |
22.76
|
10,210 | 24.32 | 24.32 | 22.76 | 0 | 0 | 0 | |
14/03/2017 |
22.76
|
5,118 | 24.19 | 24.32 | 22.76 | 0 | 0 | 0 | |
13/03/2017 |
23.35
|
800 | 24.32 | 24.32 | 23.35 | 0 | 0 | 0 | |
10/03/2017 |
24.32
|
5,000 | 22.70 | 24.65 | 22.70 | 0 | 0 | 0 | |
09/03/2017 |
21.47
|
124 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
08/03/2017 |
22.12
|
102 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
07/03/2017 |
20.75
|
710 | 23.74 | 23.74 | 20.75 | 0 | 0 | 0 | |
06/03/2017 |
20.69
|
204 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
03/03/2017 |
24.32
|
16,810 | 24.19 | 24.32 | 21.47 | 0 | 0 | 0 | |
02/03/2017 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
01/03/2017 |
24.32
|
13,550 | 24.00 | 24.32 | 20.88 | 0 | 0 | 0 | |
28/02/2017 |
21.47
|
300 | 23.67 | 23.67 | 21.47 | 0 | 0 | 0 | |
27/02/2017 |
21.01
|
3,600 | 24.00 | 24.00 | 21.01 | 0 | 0 | 0 | |
24/02/2017 |
20.88
|
100 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
23/02/2017 |
20.82
|
6,803 | 22.05 | 23.48 | 20.82 | 0 | 0 | 0 | |
22/02/2017 |
20.43
|
101 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
21/02/2017 |
20.75
|
500 | 15.82 | 20.75 | 15.82 | 0 | 0 | 0 | |
20/02/2017 |
18.55
|
200 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
17/02/2017 |
20.82
|
200 | 22.70 | 22.70 | 20.82 | 0 | 0 | 0 | |
16/02/2017 |
20.75
|
200 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |