Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
3 tháng
(2024-06-21) |
2.50 | 12.44% | 4,600 | 0 | 0 |
17.10
22.60
22.60
|
6 tháng
(2024-03-25) |
-0.90 | -3.83% | 22,532 | 0 | 0 |
17.10
25.70
22.60
|
12 tháng
(2023-09-25) |
1.06 | 4.91% | 304,073 | 2,100 | 0.1 |
17.10
27.81
22.60
|
24 tháng
(2022-09-30) |
4.13 | 22.37% | 363,918 | 3,300 | 0.1 |
17.10
27.81
22.60
|
36 tháng
(2021-10-05) |
-0.44 | -1.90% | 890,507 | 3,300 | 0.1 |
15.98
27.81
22.60
|
60 tháng
(2019-10-16) |
7.05 | 45.36% | 1,013,463 | 3,300 | 0.1 |
15.55
31.35
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2017 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
14/02/2017 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
13/02/2017 |
21.01
|
200 | 19.59 | 21.01 | 19.59 | 0 | 0 | 0 | |
10/02/2017 |
20.82
|
2,600 | 23.09 | 23.09 | 20.82 | 0 | 0 | 0 | |
09/02/2017 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
08/02/2017 |
17.51
|
100 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
07/02/2017 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
06/02/2017 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
03/02/2017 |
24.00
|
14,000 | 24.00 | 24.13 | 24.00 | 0 | 0 | 0 | |
02/02/2017 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
25/01/2017 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
24/01/2017 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
23/01/2017 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
20/01/2017 |
16.28
|
100 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
19/01/2017 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
18/01/2017 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
17/01/2017 |
24.00
|
14,601 | 24.00 | 24.19 | 20.30 | 0 | 0 | 0 | |
16/01/2017 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
13/01/2017 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
12/01/2017 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
11/01/2017 |
21.14
|
600 | 20.75 | 21.14 | 20.75 | 0 | 0 | 0 | |
10/01/2017 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
09/01/2017 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
06/01/2017 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
05/01/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2017 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
04/01/2017 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
03/01/2017 |
20.75
|
20 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
30/12/2016 |
20.75
|
100 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
29/12/2016 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
28/12/2016 |
22.14
|
4,100 | 23.90 | 23.90 | 22.14 | 0 | 0 | 0 | |
27/12/2016 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
26/12/2016 |
19.56
|
17,100 | 22.64 | 23.27 | 17.67 | 0 | 0 | 0 | |
23/12/2016 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
22/12/2016 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
21/12/2016 |
20.25
|
100 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
20/12/2016 |
22.01
|
2,800 | 16.60 | 22.39 | 16.60 | 0 | 0 | 0 | |
19/12/2016 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
16/12/2016 |
22.01
|
1,000 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
15/12/2016 |
23.90
|
2,041 | 23.27 | 23.90 | 23.27 | 0 | 0 | 0 | |
14/12/2016 |
24.09
|
5,000 | 23.27 | 24.09 | 23.27 | 0 | 0 | 0 | |
13/12/2016 |
21.19
|
1,600 | 23.27 | 24.53 | 21.19 | 0 | 0 | 0 | |
12/12/2016 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
09/12/2016 |
20.82
|
13,100 | 22.64 | 26.98 | 20.82 | 0 | 0 | 0 | |
08/12/2016 |
23.84
|
5,000 | 23.84 | 23.84 | 23.71 | 0 | 0 | 0 | |
07/12/2016 |
22.77
|
5,300 | 22.77 | 22.77 | 19.87 | 0 | 0 | 0 | |
06/12/2016 |
22.64
|
20,700 | 19.43 | 22.64 | 19.43 | 0 | 0 | 0 | |
05/12/2016 |
23.14
|
2,441 | 22.58 | 23.14 | 22.58 | 0 | 0 | 0 | |
02/12/2016 |
20.13
|
700 | 20.19 | 20.19 | 20.13 | 0 | 0 | 0 | |
01/12/2016 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
30/11/2016 |
23.33
|
4,301 | 21.38 | 23.33 | 17.67 | 0 | 0 | 0 | |
29/11/2016 |
18.93
|
3,700 | 18.87 | 24.59 | 18.87 | 0 | 0 | 0 | |
28/11/2016 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
25/11/2016 |
21.38
|
1,100 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
24/11/2016 |
25.16
|
100 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
23/11/2016 |
24.53
|
6,000 | 29.56 | 29.68 | 23.65 | 0 | 0 | 0 | |
22/11/2016 |
21.01
|
3,500 | 24.53 | 28.18 | 21.01 | 0 | 0 | 0 | |
21/11/2016 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
18/11/2016 |
24.53
|
1,500 | 24.40 | 24.53 | 24.40 | 0 | 0 | 0 | |
17/11/2016 |
23.14
|
300 | 20.75 | 23.14 | 20.75 | 0 | 0 | 0 | |
16/11/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
15/11/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
14/11/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
11/11/2016 |
20.13
|
1,000 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
10/11/2016 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
09/11/2016 |
20.25
|
100 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
08/11/2016 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
07/11/2016 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
04/11/2016 |
18.24
|
3,000 | 16.35 | 18.24 | 16.35 | 0 | 0 | 0 | |
03/11/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
02/11/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
01/11/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
31/10/2016 |
18.87
|
200 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
28/10/2016 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
27/10/2016 |
16.98
|
200 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
26/10/2016 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
25/10/2016 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
24/10/2016 |
14.46
|
800 | 15.09 | 15.09 | 14.34 | 0 | 0 | 0 | |
21/10/2016 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
20/10/2016 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
19/10/2016 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
18/10/2016 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
17/10/2016 |
16.54
|
100 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
14/10/2016 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
13/10/2016 |
14.34
|
700 | 14.78 | 14.78 | 14.34 | 0 | 0 | 0 | |
12/10/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
11/10/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
10/10/2016 |
13.84
|
400 | 14.46 | 14.46 | 13.84 | 0 | 0 | 0 | |
07/10/2016 |
16.23
|
17 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
06/10/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
05/10/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
04/10/2016 |
16.23
|
300 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
03/10/2016 |
13.84
|
200 | 14.46 | 14.46 | 13.84 | 0 | 0 | 0 | |
30/09/2016 |
16.23
|
17 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
29/09/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
28/09/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
27/09/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
26/09/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
23/09/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
22/09/2016 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
21/09/2016 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |