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) |
2.80 | 3.93% | 50,200 | 16,600 | 1.2 |
71.20
80
74
|
2 tháng
(2024-07-22) |
2.30 | 3.21% | 143,600 | 47,800 | 3.5 |
70
80
74
|
3 tháng
(2024-06-24) |
4.98 | 7.21% | 250,600 | 52,900 | 3.9 |
67.86
80
74
|
6 tháng
(2024-03-25) |
13.73 | 22.77% | 465,303 | 122,500 | 8.8 |
60.27
80
74
|
12 tháng
(2023-09-26) |
16.70 | 29.15% | 729,234 | 109,300 | 8.1 |
54.72
80
74
|
24 tháng
(2022-10-03) |
22.30 | 43.13% | 1,413,474 | 329,000 | 19.9 |
40.93
80
74
|
36 tháng
(2021-10-06) |
4.21 | 6.03% | 5,329,719 | 400,900 | 22.4 |
40.93
80
74
|
60 tháng
(2019-10-17) |
49.32 | 199.88% | 9,091,125 | 1,006,306 | 63.8 |
21.97
80
74
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
25.92
|
1,000 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
15/02/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
14/02/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
13/02/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
10/02/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
09/02/2017 |
25.92
|
2,800 | 26.05 | 26.05 | 25.92 | 0 | 0 | 0 | |
08/02/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
07/02/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
06/02/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
03/02/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
02/02/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
25/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
24/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
23/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
20/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
19/01/2017 |
26.54
|
500 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
18/01/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
17/01/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
16/01/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
13/01/2017 |
25.92
|
6,800 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
12/01/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
11/01/2017 |
25.92
|
1,000 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
10/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
09/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
06/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
05/01/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
04/01/2017 |
26.54
|
500 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
03/01/2017 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
30/12/2016 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
29/12/2016 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
28/12/2016 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
27/12/2016 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
26/12/2016 |
28.39
|
100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
23/12/2016 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
22/12/2016 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
21/12/2016 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
20/12/2016 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
19/12/2016 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
16/12/2016 |
28.08
|
800 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
15/12/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
14/12/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
13/12/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
12/12/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
09/12/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
08/12/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
07/12/2016 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
06/12/2016 |
27.78
|
500 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
05/12/2016 |
25.62
|
1,000 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
02/12/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
01/12/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/12/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
30/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
29/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
28/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
25/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
24/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
23/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
22/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
21/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
18/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
17/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
16/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
15/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
14/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
11/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
10/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
09/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
08/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
07/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
04/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
03/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
02/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
01/11/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
31/10/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
28/10/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
27/10/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
26/10/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
25/10/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
24/10/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
21/10/2016 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
20/10/2016 |
29.94
|
100 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
19/10/2016 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
18/10/2016 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
17/10/2016 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
14/10/2016 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
13/10/2016 |
26.34
|
2,000 | 25.74 | 26.34 | 25.74 | 0 | 0 | 0 | |
12/10/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
11/10/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
10/10/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
07/10/2016 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
06/10/2016 |
25.15
|
2,100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
05/10/2016 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
04/10/2016 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
03/10/2016 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
30/09/2016 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
29/09/2016 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
28/09/2016 |
26.94
|
1,000 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
27/09/2016 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
26/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
23/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
22/09/2016 |
25.15
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 |