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) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
27.67
|
20 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
10/07/2017 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
07/07/2017 |
27.07
|
500 | 27.99 | 27.99 | 27.07 | 0 | 0 | 0 | |
06/07/2017 |
28.65
|
810 | 28.65 | 28.65 | 27.99 | 0 | 0 | 0 | |
05/07/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
04/07/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
03/07/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
30/06/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
29/06/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
28/06/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
27/06/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
26/06/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
23/06/2017 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
22/06/2017 |
32.93
|
100 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
21/06/2017 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
20/06/2017 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
19/06/2017 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
16/06/2017 |
30.30
|
900 | 26.41 | 30.30 | 26.41 | 0 | 0 | 0 | |
15/06/2017 |
26.41
|
200 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
14/06/2017 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
13/06/2017 |
26.41
|
800 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
12/06/2017 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
09/06/2017 |
26.35
|
1,400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
08/06/2017 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
07/06/2017 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
06/06/2017 |
26.68
|
2,600 | 30.30 | 30.30 | 26.68 | 0 | 0 | 0 | |
05/06/2017 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
02/06/2017 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
01/06/2017 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
31/05/2017 |
29.77
|
700 | 30.96 | 30.96 | 29.77 | 0 | 0 | 0 | |
30/05/2017 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
29/05/2017 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
26/05/2017 |
34.91
|
10 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
25/05/2017 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
24/05/2017 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
23/05/2017 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
22/05/2017 |
34.91
|
100 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
19/05/2017 |
43.94
|
820 | 38.60 | 43.94 | 38.20 | 0 | 0 | 0 | |
18/05/2017 |
44.79
|
800 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
17/05/2017 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
16/05/2017 |
45.45
|
2 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
15/05/2017 |
45.45
|
0 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
12/05/2017 |
45.45
|
100 | 45.45 | 45.45 | 45.45 | 0 | 0 | 0 | |
11/05/2017 |
45.45
|
600 | 39.52 | 45.45 | 39.52 | 0 | 0 | 0 | |
10/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/05/2017 |
44.46
|
2 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
09/05/2017 |
44.46
|
100 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
08/05/2017 |
44.79
|
200 | 45.12 | 45.12 | 44.79 | 0 | 0 | 0 | |
05/05/2017 |
47.14
|
461 | 45.77 | 47.14 | 44.46 | 0 | 0 | 0 | |
04/05/2017 |
45.77
|
1,000 | 46.68 | 46.68 | 45.12 | 0 | 0 | 0 | |
03/05/2017 |
47.08
|
500 | 46.42 | 47.08 | 46.42 | 0 | 0 | 0 | |
28/04/2017 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
27/04/2017 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
26/04/2017 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
25/04/2017 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
24/04/2017 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
21/04/2017 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
20/04/2017 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
19/04/2017 |
47.27
|
100 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
18/04/2017 |
47.93
|
300 | 43.48 | 47.93 | 43.48 | 0 | 0 | 0 | |
17/04/2017 |
51.07
|
0 | 51.07 | 51.07 | 51.07 | 0 | 0 | 0 | |
14/04/2017 |
51.07
|
100 | 51.07 | 51.07 | 51.07 | 0 | 0 | 0 | |
13/04/2017 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
12/04/2017 |
44.46
|
0 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
11/04/2017 |
44.46
|
930 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
10/04/2017 |
47.93
|
400 | 42.83 | 47.93 | 42.83 | 0 | 0 | 0 | |
07/04/2017 |
45.05
|
0 | 45.05 | 45.05 | 45.05 | 0 | 0 | 0 | |
05/04/2017 |
48.38
|
200 | 41.72 | 48.38 | 41.72 | 0 | 100 | -0.0 | |
04/04/2017 |
48.97
|
0 | 48.97 | 48.97 | 48.97 | 0 | 0 | 0 | |
03/04/2017 |
48.97
|
0 | 48.97 | 48.97 | 48.97 | 0 | 0 | 0 | |
31/03/2017 |
48.97
|
0 | 48.97 | 48.97 | 48.97 | 0 | 0 | 0 | |
30/03/2017 |
48.97
|
100 | 48.97 | 48.97 | 48.97 | 0 | 0 | 0 | |
29/03/2017 |
48.97
|
820 | 44.46 | 48.97 | 44.46 | 0 | 0 | 0 | |
28/03/2017 |
49.04
|
1,600 | 45.12 | 49.04 | 44.46 | 0 | 0 | 0 | |
27/03/2017 |
45.12
|
100 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
24/03/2017 |
40.54
|
110 | 40.54 | 40.54 | 40.54 | 0 | 0 | 0 | |
23/03/2017 |
39.23
|
1,100 | 39.23 | 40.54 | 38.90 | 0 | 0 | 0 | |
22/03/2017 |
45.70
|
1,300 | 45.77 | 45.77 | 45.70 | 0 | 0 | 0 | |
21/03/2017 |
53.75
|
0 | 53.75 | 53.75 | 53.75 | 0 | 0 | 0 | |
20/03/2017 |
53.29
|
1,300 | 53.42 | 53.94 | 53.29 | 0 | 0 | 0 | |
17/03/2017 |
56.23
|
7,300 | 50.02 | 56.82 | 49.69 | 0 | 0 | 0 | |
16/03/2017 |
49.43
|
4,300 | 49.43 | 49.43 | 49.43 | 0 | 0 | 0 | |
15/03/2017 |
43.02
|
1,900 | 43.02 | 43.02 | 43.02 | 0 | 0 | 0 | |
04/01/2017 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
03/01/2017 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
30/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
29/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
28/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
27/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
26/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
23/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
22/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
21/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
20/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
19/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
16/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
15/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
14/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
13/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
12/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
09/12/2016 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 |