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) |
-0.20 | -1.48% | 260,900 | -13 | -0.0 |
12.60
13.60
13.30
|
2 tháng
(2024-07-22) |
-1.10 | -7.64% | 368,100 | -13 | -0.0 |
12.50
14.80
13.30
|
3 tháng
(2024-06-20) |
1.40 | 11.76% | 590,100 | -1,913 | -0.0 |
11.90
16.50
13.30
|
6 tháng
(2024-03-22) |
0.10 | 0.76% | 780,000 | -13,613 | -0.2 |
11.70
16.50
13.30
|
12 tháng
(2023-09-25) |
-0.40 | -2.92% | 1,529,900 | -39,813 | -0.5 |
11.20
16.50
13.30
|
24 tháng
(2022-09-29) |
0.10 | 0.76% | 6,379,452 | -51,213 | -0.9 |
7
16.50
13.30
|
36 tháng
(2021-10-04) |
-1.50 | -10.14% | 8,932,824 | -79,483 | -0.7 |
7
22.40
13.30
|
60 tháng
(2019-10-15) |
0.80 | 6.40% | 10,451,961 | 27,364 | -0.3 |
7
22.40
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/05/2017 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
23/05/2017 |
19.52
|
1,000 | 19.98 | 19.98 | 19.52 | 0 | 0 | 0 | |
22/05/2017 |
19.98
|
1,200 | 20.45 | 20.45 | 19.52 | 0 | 0 | 0 | |
19/05/2017 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/05/2017 |
20.45
|
214 | 19.71 | 20.45 | 20.45 | 0 | 0 | 0 | |
17/05/2017 |
19.71
|
1,800 | 18.90 | 19.71 | 19.62 | 0 | 0 | 0 | |
16/05/2017 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
15/05/2017 |
18.90
|
0 | 19.71 | 18.90 | 18.90 | 0 | 0 | 0 | |
12/05/2017 |
19.71
|
5,300 | 18.00 | 19.71 | 18.81 | 0 | 0 | 0 | |
11/05/2017 |
18.00
|
0 | 17.91 | 18.00 | 18.00 | 0 | 0 | 0 | |
10/05/2017 |
17.91
|
500 | 20.33 | 20.33 | 17.91 | 0 | 0 | 0 | |
09/05/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
08/05/2017 |
20.33
|
10 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
05/05/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
04/05/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
03/05/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
28/04/2017 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
27/04/2017 |
20.33
|
100 | 17.82 | 20.33 | 20.33 | 0 | 0 | 0 | |
26/04/2017 |
17.82
|
300 | 18.09 | 18.09 | 17.82 | 0 | 0 | 0 | |
25/04/2017 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
24/04/2017 |
18.09
|
100 | 19.53 | 19.53 | 18.09 | 100 | 100 | 0 | |
21/04/2017 |
19.53
|
18 | 18.90 | 19.53 | 19.53 | 0 | 0 | 0 | |
20/04/2017 |
18.90
|
400 | 20.96 | 21.50 | 18.90 | 0 | 0 | 0 | |
19/04/2017 |
20.96
|
210 | 18.00 | 20.96 | 20.87 | 0 | 0 | 0 | |
18/04/2017 |
18.00
|
1,780 | 20.15 | 20.15 | 17.91 | 0 | 0 | 0 | |
17/04/2017 |
20.15
|
700 | 20.60 | 20.60 | 20.15 | 0 | 0 | 0 | |
14/04/2017 |
20.60
|
1,249 | 17.73 | 20.60 | 19.71 | 0 | 0 | 0 | |
13/04/2017 |
17.73
|
400 | 22.30 | 22.30 | 17.73 | 0 | 0 | 0 | |
12/04/2017 |
22.30
|
5,000 | 21.05 | 22.30 | 20.60 | 5,000 | 0 | 0.1 | |
11/04/2017 |
21.05
|
300 | 20.60 | 21.05 | 21.05 | 0 | 0 | 0 | |
10/04/2017 |
20.60
|
10,700 | 20.60 | 20.60 | 19.71 | 8,000 | 0 | 0.2 | |
07/04/2017 |
20.60
|
3,000 | 20.60 | 20.60 | 19.71 | 0 | 0 | 0 | |
05/04/2017 |
20.60
|
1,000 | 19.71 | 20.60 | 20.60 | 0 | 0 | 0 | |
04/04/2017 |
19.71
|
15,800 | 22.39 | 22.39 | 19.71 | 8,000 | 0 | 0.2 | |
03/04/2017 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
31/03/2017 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
30/03/2017 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
29/03/2017 |
22.39
|
600 | 23.20 | 23.20 | 22.39 | 0 | 0 | 0 | |
28/03/2017 |
23.20
|
0 | 23.29 | 23.20 | 23.20 | 0 | 0 | 0 | |
27/03/2017 |
23.29
|
3,000 | 22.39 | 23.29 | 22.84 | 3,000 | 0 | 0.1 | |
24/03/2017 |
22.39
|
2,500 | 23.29 | 23.29 | 22.39 | 0 | 500 | -0.0 | |
23/03/2017 |
23.29
|
500 | 24.99 | 24.99 | 23.20 | 0 | 0 | 0 | |
22/03/2017 |
24.99
|
1,000 | 23.47 | 24.99 | 21.94 | 0 | 0 | 0 | |
21/03/2017 |
23.47
|
10,600 | 21.23 | 24.36 | 22.66 | 0 | 0 | 0 | |
20/03/2017 |
21.23
|
6,802 | 22.66 | 22.66 | 21.05 | 0 | 1,700 | -0.0 | |
17/03/2017 |
22.66
|
228 | 19.71 | 22.66 | 22.66 | 0 | 0 | 0 | |
16/03/2017 |
19.71
|
6,829 | 22.21 | 22.21 | 19.71 | 0 | 0 | 0 | |
15/03/2017 |
22.21
|
10 | 22.30 | 22.30 | 22.21 | 0 | 0 | 0 | |
14/03/2017 |
22.30
|
2,000 | 22.03 | 22.39 | 21.94 | 0 | 0 | 0 | |
13/03/2017 |
22.03
|
1,200 | 21.94 | 22.03 | 22.03 | 0 | 0 | 0 | |
10/03/2017 |
21.94
|
2,047 | 22.39 | 22.39 | 21.50 | 0 | 200 | -0.0 | |
09/03/2017 |
22.39
|
2,844 | 22.39 | 22.39 | 21.50 | 0 | 0 | 0 | |
08/03/2017 |
22.39
|
400 | 21.50 | 24.90 | 18.45 | 0 | 0 | 0 | |
07/03/2017 |
21.50
|
2,800 | 22.48 | 22.48 | 21.50 | 0 | 2,000 | -0.0 | |
06/03/2017 |
22.48
|
2,691 | 22.48 | 25.08 | 22.48 | 0 | 0 | 0 | |
03/03/2017 |
22.48
|
100 | 23.38 | 23.38 | 22.48 | 0 | 0 | 0 | |
02/03/2017 |
23.38
|
100 | 26.42 | 26.42 | 23.38 | 0 | 0 | 0 | |
01/03/2017 |
26.42
|
100 | 25.98 | 26.42 | 26.42 | 0 | 0 | 0 | |
28/02/2017 |
25.98
|
100 | 26.15 | 26.15 | 25.98 | 0 | 0 | 0 | |
27/02/2017 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
24/02/2017 |
26.15
|
100 | 26.87 | 26.87 | 26.15 | 0 | 0 | 0 | |
23/02/2017 |
26.87
|
100 | 26.78 | 26.87 | 26.87 | 0 | 100 | -0.0 | |
22/02/2017 |
26.78
|
100 | 26.06 | 26.78 | 26.78 | 0 | 0 | 0 | |
21/02/2017 |
26.06
|
20,000 | 25.53 | 26.15 | 26.06 | 2,600 | 0 | 0.1 | |
20/02/2017 |
25.53
|
16,300 | 25.08 | 25.53 | 25.17 | 0 | 0 | 0 | |
17/02/2017 |
25.08
|
1,100 | 26.24 | 26.24 | 25.08 | 500 | 0 | 0.0 | |
16/02/2017 |
26.24
|
800 | 26.87 | 26.87 | 26.24 | 200 | 0 | 0.0 | |
15/02/2017 |
26.87
|
1,400 | 26.87 | 27.23 | 25.98 | 0 | 0 | 0 | |
14/02/2017 |
26.87
|
433 | 28.66 | 28.66 | 26.69 | 30 | 0 | 0.0 | |
13/02/2017 |
28.66
|
201 | 29.11 | 29.11 | 28.66 | 0 | 0 | 0 | |
10/02/2017 |
29.11
|
200 | 29.38 | 29.38 | 26.60 | 0 | 0 | 0 | |
09/02/2017 |
29.38
|
2,101 | 26.51 | 29.38 | 26.42 | 2,000 | 0 | 0.1 | |
08/02/2017 |
26.51
|
9,100 | 29.56 | 29.56 | 26.42 | 2,000 | 0 | 0.1 | |
07/02/2017 |
29.56
|
1,632 | 27.41 | 30.45 | 27.77 | 0 | 0 | 0 | |
06/02/2017 |
27.41
|
4,500 | 27.32 | 27.50 | 25.98 | 2,000 | 0 | 0.1 | |
03/02/2017 |
27.32
|
5,110 | 29.20 | 29.20 | 24.36 | 3,010 | 2,000 | 0.0 | |
02/02/2017 |
29.20
|
400 | 28.66 | 29.20 | 27.68 | 0 | 0 | 0 | |
25/01/2017 |
28.66
|
700 | 29.47 | 29.47 | 25.08 | 0 | 0 | 0 | |
24/01/2017 |
29.47
|
1,400 | 25.98 | 29.47 | 23.38 | 200 | 0 | 0.0 | |
23/01/2017 |
25.98
|
2,100 | 26.42 | 26.42 | 22.84 | 0 | 2,000 | -0.1 | |
20/01/2017 |
26.42
|
12,400 | 31.08 | 31.08 | 26.42 | 500 | 4,200 | -0.1 | |
19/01/2017 |
31.08
|
600 | 34.22 | 34.22 | 31.08 | 0 | 0 | 0 | |
18/01/2017 |
34.22
|
2,620 | 39.95 | 40.22 | 34.22 | 1,010 | 0 | 0.0 | |
17/01/2017 |
39.95
|
917 | 38.69 | 42.10 | 39.95 | 0 | 800 | -0.0 | |
16/01/2017 |
38.69
|
10,506 | 45.50 | 52.31 | 38.69 | 2,700 | 300 | 0.1 | |
13/01/2017 |
45.50
|
12,420 | 39.59 | 45.50 | 45.50 | 1,600 | 0 | 0.1 | |
12/01/2017 |
39.59
|
5,400 | 34.48 | 39.59 | 39.59 | 4,400 | 0 | 0.2 | |
11/01/2017 |
34.48
|
4,000 | 30.01 | 34.48 | 34.48 | 0 | 0 | 0 | |
10/01/2017 |
30.01
|
10,700 | 26.15 | 30.01 | 30.01 | 1,200 | 0 | 0.0 | |
09/01/2017 |
26.15
|
16,400 | 26.15 | 26.15 | 26.15 | 2,100 | 0 | 0.1 |