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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
10/07/2017 |
28.23
|
300 | 31.28 | 31.28 | 28.23 | 0 | 0 | 0 | |
07/07/2017 |
31.28
|
1,000 | 29.50 | 31.28 | 26.62 | 0 | 0 | 0 | |
06/07/2017 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
05/07/2017 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
04/07/2017 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
03/07/2017 |
29.50
|
3,400 | 31.37 | 31.37 | 28.23 | 0 | 0 | 0 | |
30/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
29/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
28/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
27/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
26/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
23/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
22/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
21/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
20/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
19/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
16/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
15/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
14/06/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
13/06/2017 |
31.37
|
1,402 | 28.74 | 31.37 | 25.94 | 0 | 0 | 0 | |
12/06/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
09/06/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
08/06/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
07/06/2017 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
06/06/2017 |
28.74
|
100 | 27.30 | 28.74 | 28.74 | 0 | 0 | 0 | |
05/06/2017 |
27.30
|
100 | 25.35 | 27.30 | 27.30 | 0 | 0 | 0 | |
02/06/2017 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
01/06/2017 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
31/05/2017 |
25.35
|
100 | 24.41 | 25.35 | 25.35 | 0 | 0 | 0 | |
30/05/2017 |
24.41
|
1,200 | 22.29 | 24.41 | 22.89 | 0 | 0 | 0 | |
29/05/2017 |
22.29
|
100 | 20.35 | 22.29 | 22.29 | 0 | 0 | 0 | |
26/05/2017 |
20.35
|
200 | 22.29 | 24.41 | 20.35 | 0 | 0 | 0 | |
25/05/2017 |
22.29
|
5,500 | 20.43 | 22.38 | 18.65 | 0 | 0 | 0 | |
24/05/2017 |
20.43
|
3,200 | 18.65 | 20.43 | 19.50 | 0 | 0 | 0 | |
23/05/2017 |
18.65
|
3,300 | 17.12 | 18.73 | 18.65 | 0 | 0 | 0 | |
22/05/2017 |
17.12
|
10 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
19/05/2017 |
17.12
|
100 | 18.73 | 18.73 | 17.12 | 0 | 0 | 0 | |
18/05/2017 |
18.73
|
200 | 19.50 | 21.36 | 18.73 | 0 | 0 | 0 | |
17/05/2017 |
19.50
|
100 | 21.36 | 21.36 | 19.50 | 0 | 0 | 0 | |
16/05/2017 |
21.36
|
1,316 | 23.57 | 25.43 | 21.36 | 0 | 0 | 0 | |
15/05/2017 |
23.57
|
3,200 | 23.57 | 23.57 | 21.28 | 0 | 0 | 0 | |
12/05/2017 |
23.57
|
400 | 26.02 | 26.02 | 23.57 | 0 | 0 | 0 | |
11/05/2017 |
26.02
|
100 | 28.82 | 28.82 | 26.02 | 0 | 0 | 0 | |
10/05/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
09/05/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
08/05/2017 |
28.82
|
1,000 | 29.67 | 29.67 | 27.97 | 1,000 | 0 | 0.0 | |
05/05/2017 |
29.67
|
200 | 29.50 | 29.67 | 27.97 | 0 | 0 | 0 | |
04/05/2017 |
29.50
|
100 | 31.37 | 31.37 | 29.50 | 0 | 0 | 0 | |
03/05/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
28/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
27/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
26/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
25/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
24/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
21/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
20/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
19/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
18/04/2017 |
31.37
|
100 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
17/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
14/04/2017 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
13/04/2017 |
31.37
|
110 | 29.67 | 31.37 | 31.37 | 0 | 0 | 0 | |
12/04/2017 |
29.67
|
1,100 | 28.40 | 31.11 | 25.60 | 0 | 0 | 0 | |
11/04/2017 |
28.40
|
1,600 | 26.28 | 28.40 | 25.43 | 0 | 0 | 0 | |
10/04/2017 |
26.28
|
139 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
07/04/2017 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
05/04/2017 |
26.28
|
400 | 25.01 | 26.28 | 24.92 | 0 | 0 | 0 | |
04/04/2017 |
25.01
|
10 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
03/04/2017 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
31/03/2017 |
25.01
|
200 | 22.89 | 25.01 | 24.58 | 0 | 0 | 0 | |
30/03/2017 |
22.89
|
1,060 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
29/03/2017 |
22.89
|
200 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
28/03/2017 |
22.89
|
2,200 | 22.89 | 22.89 | 22.04 | 0 | 0 | 0 | |
27/03/2017 |
22.89
|
2,600 | 21.45 | 23.06 | 21.19 | 0 | 200 | -0.0 | |
24/03/2017 |
21.45
|
1,000 | 19.50 | 21.45 | 21.19 | 0 | 0 | 0 | |
23/03/2017 |
19.50
|
2,495 | 17.80 | 19.58 | 19.50 | 0 | 0 | 0 | |
22/03/2017 |
17.80
|
200 | 16.28 | 17.80 | 17.80 | 0 | 0 | 0 | |
21/03/2017 |
16.28
|
3,100 | 14.83 | 16.28 | 16.11 | 0 | 0 | 0 | |
20/03/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
17/03/2017 |
14.83
|
115 | 13.56 | 14.83 | 14.83 | 0 | 0 | 0 | |
16/03/2017 |
13.56
|
100 | 13.99 | 13.99 | 13.56 | 0 | 0 | 0 | |
15/03/2017 |
13.99
|
100 | 13.56 | 13.99 | 13.99 | 0 | 0 | 0 | |
14/03/2017 |
13.56
|
200 | 12.72 | 13.99 | 13.56 | 0 | 0 | 0 | |
13/03/2017 |
12.72
|
300 | 13.90 | 15.26 | 12.72 | 0 | 0 | 0 | |
10/03/2017 |
13.90
|
200 | 13.82 | 13.90 | 13.90 | 0 | 0 | 0 | |
09/03/2017 |
13.82
|
100 | 14.67 | 14.67 | 13.82 | 0 | 0 | 0 | |
08/03/2017 |
14.67
|
300 | 16.11 | 16.78 | 14.58 | 100 | 0 | 0.0 | |
07/03/2017 |
16.11
|
4,500 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
06/03/2017 |
16.11
|
100 | 14.83 | 16.11 | 16.11 | 0 | 0 | 0 | |
03/03/2017 |
14.83
|
100 | 14.92 | 14.92 | 14.83 | 0 | 0 | 0 | |
02/03/2017: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
02/03/2017 |
14.92
|
2 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
01/03/2017 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
28/02/2017 |
14.92
|
310 | 16.51 | 16.51 | 14.92 | 0 | 0 | 0 | |
27/02/2017 |
16.51
|
800 | 16.68 | 16.68 | 15.09 | 300 | 0 | 0.0 | |
24/02/2017 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
23/02/2017 |
16.68
|
110 | 15.51 | 16.68 | 16.68 | 0 | 0 | 0 | |
22/02/2017 |
15.51
|
100 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
21/02/2017 |
15.51
|
600 | 14.67 | 15.51 | 13.41 | 0 | 0 | 0 | |
20/02/2017 |
14.67
|
1,200 | 13.83 | 14.67 | 13.41 | 0 | 0 | 0 | |
17/02/2017 |
13.83
|
1,500 | 12.57 | 13.83 | 12.66 | 0 | 0 | 0 |