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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
15/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
14/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
13/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
10/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
09/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
08/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
07/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
06/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
03/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
02/02/2017 |
24.04
|
100 | 21.87 | 24.04 | 24.04 | 100 | 0 | 0.0 | |
25/01/2017 |
21.87
|
1,500 | 24.28 | 25.91 | 21.87 | 100 | 0 | 0.0 | |
24/01/2017 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
23/01/2017 |
24.28
|
100 | 23.26 | 24.28 | 24.28 | 100 | 0 | 0.0 | |
20/01/2017 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
19/01/2017 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
18/01/2017 |
23.26
|
100 | 25.79 | 25.79 | 23.26 | 0 | 0 | 0 | |
17/01/2017 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
16/01/2017 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
13/01/2017 |
25.79
|
100 | 24.70 | 25.79 | 25.79 | 100 | 0 | 0.0 | |
12/01/2017 |
24.70
|
100 | 23.20 | 24.70 | 24.70 | 100 | 0 | 0.0 | |
11/01/2017 |
23.20
|
100 | 22.29 | 23.20 | 23.20 | 100 | 0 | 0.0 | |
10/01/2017 |
22.29
|
100 | 20.97 | 22.29 | 22.29 | 100 | 0 | 0.0 | |
09/01/2017 |
20.97
|
400 | 23.26 | 23.26 | 20.97 | 0 | 0 | 0 | |
06/01/2017 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
05/01/2017 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
04/01/2017 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
03/01/2017 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
30/12/2016 |
23.26
|
200 | 22.35 | 23.26 | 22.35 | 200 | 0 | 0.0 | |
29/12/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
28/12/2016 |
22.35
|
200 | 21.03 | 22.35 | 21.69 | 200 | 0 | 0.0 | |
27/12/2016 |
21.03
|
1,100 | 21.03 | 21.03 | 21.03 | 0 | 1,000 | -0.0 | |
26/12/2016 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
23/12/2016 |
21.03
|
2 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
22/12/2016 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
21/12/2016 |
21.03
|
300 | 21.09 | 21.09 | 19.88 | 200 | 0 | 0.0 | |
20/12/2016 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
19/12/2016 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
16/12/2016 |
21.09
|
200 | 19.58 | 21.09 | 19.88 | 200 | 0 | 0.0 | |
15/12/2016 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
14/12/2016 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
13/12/2016 |
19.58
|
200 | 19.40 | 21.09 | 19.58 | 100 | 0 | 0.0 | |
12/12/2016 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
09/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/12/2016 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
08/12/2016 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 1,000 | -0.0 | |
07/12/2016 |
19.40
|
100 | 19.11 | 19.40 | 19.40 | 100 | 100 | 0 | |
06/12/2016 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
05/12/2016 |
19.11
|
500 | 19.28 | 19.28 | 19.11 | 0 | 0 | 0 | |
02/12/2016 |
19.28
|
800 | 19.23 | 19.28 | 19.28 | 0 | 0 | 0 | |
01/12/2016 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
30/11/2016 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
29/11/2016 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
28/11/2016 |
19.23
|
700 | 18.87 | 20.04 | 18.99 | 200 | 0 | 0.0 | |
25/11/2016 |
18.87
|
1,300 | 18.12 | 18.87 | 17.82 | 300 | 0 | 0.0 | |
24/11/2016 |
18.12
|
200 | 17.94 | 18.12 | 18.06 | 0 | 0 | 0 | |
23/11/2016 |
17.94
|
100 | 18.23 | 18.23 | 17.94 | 0 | 0 | 0 | |
22/11/2016 |
18.23
|
1,900 | 19.17 | 19.17 | 17.53 | 100 | 1,800 | -0.1 | |
21/11/2016 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
18/11/2016 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
17/11/2016 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
16/11/2016 |
19.17
|
400 | 17.94 | 19.52 | 18.17 | 400 | 0 | 0.0 | |
15/11/2016 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
14/11/2016 |
17.94
|
100 | 17.82 | 17.94 | 17.94 | 100 | 0 | 0.0 | |
11/11/2016 |
17.82
|
12,200 | 18.64 | 18.64 | 17.30 | 100 | 0 | 0.0 | |
10/11/2016 |
18.64
|
200 | 18.47 | 18.64 | 16.65 | 100 | 100 | 0.0 | |
09/11/2016 |
18.47
|
400 | 18.64 | 18.64 | 17.30 | 100 | 0 | 0.0 | |
08/11/2016 |
18.64
|
200 | 18.47 | 18.64 | 16.65 | 100 | 100 | 0.0 | |
07/11/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
04/11/2016 |
18.47
|
500 | 18.64 | 18.64 | 16.83 | 100 | 100 | 0.0 | |
03/11/2016 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
02/11/2016 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
01/11/2016 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
31/10/2016 |
18.64
|
100 | 18.76 | 18.76 | 18.64 | 100 | 0 | 0.0 | |
28/10/2016 |
18.76
|
100 | 17.82 | 18.76 | 18.76 | 100 | 0 | 0.0 | |
27/10/2016 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
26/10/2016 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
25/10/2016 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
24/10/2016 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
21/10/2016 |
17.82
|
1,300 | 18.06 | 18.06 | 17.53 | 200 | 1,000 | -0.0 | |
20/10/2016 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
19/10/2016 |
18.06
|
4,100 | 17.41 | 18.06 | 17.24 | 3,500 | 2,100 | 0.0 | |
18/10/2016 |
17.41
|
400 | 17.53 | 17.53 | 17.06 | 100 | 100 | 0 | |
17/10/2016 |
17.53
|
10,200 | 18.41 | 18.41 | 16.95 | 8,300 | 100 | 0.2 | |
14/10/2016 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
13/10/2016 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
12/10/2016 |
18.41
|
4,340 | 19.28 | 19.28 | 18.12 | 100 | 0 | 0.0 | |
11/10/2016 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
10/10/2016 |
19.28
|
1,200 | 18.70 | 19.28 | 17.53 | 200 | 1,000 | -0.0 | |
07/10/2016 |
18.70
|
200 | 20.74 | 20.74 | 18.70 | 100 | 200 | -0.0 | |
06/10/2016 |
20.74
|
100 | 19.58 | 20.74 | 20.74 | 100 | 0 | 0.0 | |
05/10/2016 |
19.58
|
6,900 | 17.82 | 19.58 | 17.53 | 200 | 4,100 | -0.1 | |
04/10/2016 |
17.82
|
300 | 18.35 | 18.35 | 16.95 | 300 | 0 | 0.0 | |
03/10/2016 |
18.35
|
100 | 17.24 | 18.35 | 18.35 | 100 | 0 | 0.0 | |
30/09/2016 |
17.24
|
7,100 | 17.24 | 17.65 | 17.24 | 7,100 | 6,600 | 0.0 | |
29/09/2016 |
17.24
|
7,000 | 17.24 | 17.24 | 17.24 | 0 | 7,000 | -0.2 | |
28/09/2016 |
17.24
|
3,100 | 17.24 | 17.24 | 17.24 | 3,000 | 3,100 | -0.0 | |
27/09/2016 |
17.24
|
6,400 | 18.47 | 18.47 | 17.24 | 2,600 | 6,400 | -0.1 | |
26/09/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
23/09/2016 |
18.47
|
600 | 18.70 | 18.70 | 17.53 | 200 | 100 | 0.0 | |
22/09/2016 |
18.70
|
10 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |