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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
27.81
|
240 | 27.81 | 27.81 | 27.81 | 200 | 34 | 0.0 | |
10/07/2017 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
07/07/2017 |
27.81
|
300 | 27.81 | 27.81 | 27.81 | 300 | 0 | 0.0 | |
06/07/2017 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
05/07/2017 |
27.81
|
300 | 27.10 | 27.81 | 27.81 | 300 | 0 | 0.0 | |
04/07/2017 |
27.10
|
300 | 28.82 | 28.82 | 27.05 | 120,000 | 120,000 | 0 | |
03/07/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
30/06/2017 |
28.82
|
800 | 28.57 | 29.32 | 27.30 | 700 | 0 | 0.0 | |
29/06/2017 |
28.57
|
300 | 28.72 | 28.72 | 26.29 | 200 | 0 | 0.0 | |
28/06/2017 |
28.72
|
600 | 28.92 | 28.92 | 26.14 | 500 | 0 | 0.0 | |
27/06/2017 |
28.92
|
60 | 28.92 | 28.92 | 28.92 | 0 | 60 | -0.0 | |
26/06/2017 |
28.92
|
1,100 | 30.03 | 30.03 | 27.05 | 800 | 0 | 0.0 | |
23/06/2017 |
30.03
|
310 | 27.66 | 30.03 | 28.31 | 300 | 0 | 0.0 | |
22/06/2017 |
27.66
|
120 | 25.28 | 27.66 | 27.66 | 0 | 0 | 0 | |
21/06/2017 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
20/06/2017 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
19/06/2017 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
16/06/2017 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
15/06/2017 |
25.28
|
1,000 | 25.28 | 25.28 | 25.28 | 1,000 | 0 | 0.1 | |
14/06/2017 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
13/06/2017 |
25.28
|
200 | 25.28 | 25.33 | 25.28 | 0 | 0 | 0 | |
12/06/2017 |
25.28
|
600 | 27.71 | 27.71 | 25.28 | 0 | 0 | 0 | |
09/06/2017 |
27.71
|
1,100 | 27.40 | 27.71 | 25.43 | 700 | 0 | 0.0 | |
08/06/2017 |
27.40
|
1,910 | 27.66 | 27.66 | 25.63 | 1,400 | 0 | 0.1 | |
07/06/2017 |
27.66
|
900 | 27.71 | 27.71 | 25.84 | 600 | 0 | 0.0 | |
06/06/2017 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
05/06/2017 |
27.71
|
200 | 25.28 | 27.71 | 24.93 | 100 | 0 | 0.0 | |
02/06/2017 |
25.28
|
7,300 | 27.81 | 27.81 | 25.28 | 500 | 0 | 0.0 | |
01/06/2017 |
27.81
|
800 | 27.86 | 27.86 | 25.84 | 600 | 0 | 0.0 | |
31/05/2017 |
27.86
|
200 | 25.78 | 27.86 | 27.81 | 200 | 0 | 0.0 | |
30/05/2017 |
25.78
|
1,000 | 27.05 | 27.05 | 25.78 | 0 | 0 | 0 | |
29/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
26/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
25/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
24/05/2017 |
27.05
|
3,500 | 26.80 | 27.05 | 26.04 | 3,400 | 0 | 0.2 | |
23/05/2017 |
26.80
|
4,800 | 27.05 | 27.05 | 25.08 | 4,600 | 0 | 0.2 | |
22/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
19/05/2017 |
27.05
|
210 | 25.78 | 27.05 | 27.05 | 200 | 0 | 0.0 | |
18/05/2017 |
25.78
|
200 | 26.54 | 26.54 | 25.78 | 100 | 0 | 0.0 | |
17/05/2017 |
26.54
|
100 | 26.75 | 26.75 | 26.54 | 0 | 0 | 0 | |
16/05/2017 |
26.75
|
600 | 25.63 | 28.06 | 25.68 | 400 | 0 | 0.0 | |
15/05/2017 |
25.63
|
100 | 27.76 | 27.76 | 25.63 | 0 | 0 | 0 | |
12/05/2017 |
27.76
|
500 | 27.30 | 27.76 | 25.48 | 400 | 0 | 0.0 | |
11/05/2017 |
27.30
|
430 | 27.05 | 27.30 | 24.42 | 300 | 0 | 0.0 | |
10/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
09/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
08/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
05/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
04/05/2017 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
03/05/2017 |
27.05
|
100 | 26.24 | 27.05 | 27.05 | 0 | 0 | 0 | |
28/04/2017 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
27/04/2017 |
26.24
|
1,100 | 25.43 | 26.24 | 25.43 | 1,000 | 1,000 | 0.0 | |
26/04/2017 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
25/04/2017 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
24/04/2017 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
21/04/2017: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
21/04/2017 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
20/04/2017 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
19/04/2017 |
25.43
|
600 | 25.86 | 25.86 | 24.04 | 200 | 0 | 0.0 | |
18/04/2017 |
25.86
|
9 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
17/04/2017 |
25.86
|
200 | 23.61 | 25.86 | 25.67 | 200 | 0 | 0.0 | |
14/04/2017 |
23.61
|
100 | 25.38 | 25.38 | 23.61 | 0 | 0 | 0 | |
13/04/2017 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
12/04/2017 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
11/04/2017 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
10/04/2017 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
07/04/2017 |
25.38
|
34 | 25.38 | 25.38 | 25.38 | 0 | 34 | -0.0 | |
05/04/2017 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
04/04/2017 |
25.38
|
2,000 | 25.38 | 25.38 | 25.38 | 1,800 | 0 | 0.1 | |
03/04/2017 |
25.38
|
420 | 27.93 | 27.93 | 25.38 | 0 | 0 | 0 | |
31/03/2017 |
27.93
|
2,150 | 25.91 | 27.93 | 26.39 | 2,100 | 300 | 0.1 | |
30/03/2017 |
25.91
|
9 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
29/03/2017 |
25.91
|
40 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
28/03/2017 |
25.91
|
4 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
27/03/2017 |
25.91
|
17 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
24/03/2017 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
23/03/2017 |
25.91
|
36 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
22/03/2017 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
21/03/2017 |
25.91
|
1,200 | 24.95 | 25.91 | 23.08 | 700 | 300 | 0.0 | |
20/03/2017 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
17/03/2017 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
16/03/2017 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
15/03/2017 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
14/03/2017 |
24.95
|
110 | 25.14 | 25.14 | 24.95 | 100 | 0 | 0.0 | |
13/03/2017 |
25.14
|
1,502 | 24.47 | 25.14 | 24.04 | 1,500 | 1,400 | 0.0 | |
10/03/2017 |
24.47
|
2,210 | 24.04 | 24.47 | 23.27 | 2,100 | 100 | 0.1 | |
09/03/2017 |
24.04
|
1,100 | 25.91 | 25.91 | 24.04 | 0 | 0 | 0 | |
08/03/2017 |
25.91
|
72 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
07/03/2017 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
06/03/2017 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
03/03/2017 |
25.91
|
600 | 24.52 | 25.91 | 22.12 | 200 | 0 | 0.0 | |
02/03/2017 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
01/03/2017 |
24.52
|
1,320 | 27.21 | 27.21 | 24.52 | 0 | 0 | 0 | |
28/02/2017 |
27.21
|
1,124 | 26.29 | 27.21 | 23.99 | 1,000 | 0 | 0.1 | |
27/02/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
24/02/2017 |
26.29
|
1,900 | 24.47 | 26.29 | 23.08 | 1,200 | 200 | 0.1 | |
23/02/2017 |
24.47
|
114 | 24.61 | 24.61 | 24.47 | 0 | 0 | 0 | |
22/02/2017 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
21/02/2017 |
24.61
|
10 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
20/02/2017 |
24.61
|
100 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
17/02/2017 |
24.61
|
700 | 24.61 | 24.61 | 23.22 | 400 | 300 | 0.0 |