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% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2017 |
19.97
|
50 | 18.68 | 19.97 | 19.97 | 0 | 0 | 0 | |
16/01/2017 |
18.68
|
12,000 | 17.48 | 18.68 | 18.68 | 0 | 0 | 0 | |
13/01/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
12/01/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
11/01/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
10/01/2017 |
17.48
|
20 | 18.60 | 19.88 | 17.48 | 0 | 0 | 0 | |
09/01/2017 |
18.60
|
10 | 20.00 | 20.00 | 18.60 | 0 | 0 | 0 | |
06/01/2017 |
20.00
|
3,010 | 18.71 | 20.00 | 20.00 | 0 | 0 | 0 | |
05/01/2017 |
18.71
|
3,010 | 20.11 | 20.11 | 18.71 | 0 | 0 | 0 | |
04/01/2017 |
20.11
|
10 | 21.59 | 21.59 | 20.11 | 0 | 0 | 0 | |
03/01/2017 |
21.59
|
15,150 | 23.11 | 24.71 | 21.51 | 0 | 0 | 0 | |
30/12/2016 |
23.11
|
81,130 | 21.62 | 23.11 | 20.14 | 0 | 0 | 0 | |
29/12/2016 |
21.62
|
420 | 21.62 | 23.11 | 20.14 | 0 | 0 | 0 | |
28/12/2016 |
21.62
|
3,520 | 20.22 | 21.62 | 18.82 | 0 | 0 | 0 | |
27/12/2016 |
20.22
|
2,000 | 18.91 | 20.22 | 20.22 | 0 | 0 | 0 | |
26/12/2016 |
18.91
|
3,500 | 17.68 | 18.91 | 18.91 | 0 | 0 | 0 | |
23/12/2016 |
17.68
|
20 | 16.54 | 17.68 | 15.40 | 0 | 0 | 0 | |
22/12/2016 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
21/12/2016 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
20/12/2016 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
19/12/2016 |
16.54
|
100 | 17.77 | 17.77 | 16.54 | 0 | 0 | 0 | |
16/12/2016 |
17.77
|
30 | 18.34 | 19.60 | 17.77 | 0 | 0 | 0 | |
15/12/2016 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
14/12/2016 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
13/12/2016 |
18.34
|
10 | 19.02 | 19.02 | 18.34 | 0 | 0 | 0 | |
12/12/2016 |
19.02
|
30 | 18.60 | 19.88 | 19.02 | 0 | 0 | 0 | |
09/12/2016 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
08/12/2016 |
18.60
|
10 | 19.71 | 19.71 | 18.60 | 0 | 0 | 0 | |
07/12/2016 |
19.71
|
3,020 | 18.42 | 19.71 | 18.00 | 0 | 0 | 0 | |
06/12/2016 |
18.42
|
10 | 18.88 | 18.88 | 18.42 | 0 | 0 | 0 | |
05/12/2016 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
02/12/2016 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
01/12/2016 |
18.88
|
10 | 19.82 | 19.82 | 18.88 | 0 | 0 | 0 | |
30/11/2016 |
19.82
|
10,080 | 21.28 | 22.77 | 19.82 | 0 | 0 | 0 | |
29/11/2016 |
21.28
|
50 | 19.91 | 21.28 | 18.85 | 0 | 0 | 0 | |
28/11/2016 |
19.91
|
10,120 | 21.37 | 22.85 | 19.91 | 0 | 0 | 0 | |
25/11/2016 |
21.37
|
40 | 22.97 | 22.97 | 21.37 | 0 | 0 | 0 | |
24/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/11/2016 |
22.97
|
20 | 24.68 | 24.68 | 22.97 | 0 | 0 | 0 | |
23/11/2016 |
24.68
|
90 | 23.12 | 24.68 | 21.83 | 0 | 0 | 0 | |
22/11/2016 |
23.12
|
320 | 21.61 | 23.12 | 21.83 | 0 | 0 | 0 | |
21/11/2016 |
21.61
|
7,490 | 21.50 | 22.98 | 21.61 | 0 | 0 | 0 | |
18/11/2016 |
21.50
|
3,440 | 20.10 | 21.50 | 20.21 | 0 | 0 | 0 | |
17/11/2016 |
20.10
|
50 | 19.26 | 20.10 | 18.31 | 0 | 0 | 0 | |
16/11/2016 |
19.26
|
10 | 18.01 | 19.26 | 19.26 | 0 | 0 | 0 | |
15/11/2016 |
18.01
|
10 | 18.76 | 18.76 | 18.01 | 0 | 0 | 0 | |
14/11/2016 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
11/11/2016 |
18.76
|
940 | 19.24 | 20.58 | 17.90 | 0 | 0 | 0 | |
10/11/2016 |
19.24
|
10 | 17.98 | 19.24 | 19.24 | 0 | 0 | 0 | |
09/11/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
08/11/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
07/11/2016 |
17.98
|
2,530 | 19.15 | 20.49 | 17.90 | 0 | 0 | 0 | |
04/11/2016 |
19.15
|
190 | 17.92 | 19.15 | 16.70 | 0 | 0 | 0 | |
03/11/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
02/11/2016 |
17.92
|
4,250 | 19.21 | 20.55 | 17.87 | 0 | 0 | 0 | |
01/11/2016 |
19.21
|
2,520 | 17.95 | 19.21 | 16.75 | 0 | 0 | 0 | |
31/10/2016 |
17.95
|
2,510 | 16.78 | 17.95 | 17.87 | 0 | 0 | 0 | |
28/10/2016 |
16.78
|
3,570 | 17.34 | 18.54 | 16.78 | 0 | 0 | 0 | |
27/10/2016 |
17.34
|
6,490 | 18.43 | 19.71 | 17.34 | 0 | 0 | 0 | |
26/10/2016 |
18.43
|
10,550 | 17.23 | 18.43 | 16.19 | 0 | 0 | 0 | |
25/10/2016 |
17.23
|
3,520 | 16.11 | 17.23 | 16.14 | 0 | 0 | 0 | |
24/10/2016 |
16.11
|
12,600 | 15.08 | 16.11 | 15.08 | 30 | 100 | -0.0 | |
21/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
20/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
19/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
18/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
17/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
14/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
13/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
12/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
11/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
10/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
07/10/2016 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
06/10/2016 |
15.08
|
500 | 15.44 | 15.44 | 15.08 | 0 | 0 | 0 | |
05/10/2016 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
04/10/2016 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
03/10/2016 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
30/09/2016 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
29/09/2016 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
28/09/2016 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
27/09/2016 |
15.44
|
10 | 16.58 | 16.58 | 15.44 | 0 | 0 | 0 | |
26/09/2016 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
23/09/2016 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
22/09/2016 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
21/09/2016 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
20/09/2016 |
16.58
|
80 | 17.81 | 19.04 | 16.58 | 0 | 0 | 0 | |
19/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
16/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
15/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
14/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
13/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
12/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
09/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
08/09/2016 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
07/09/2016 |
17.81
|
3,500 | 19.15 | 20.49 | 17.81 | 0 | 0 | 0 | |
06/09/2016 |
19.15
|
220 | 17.92 | 19.15 | 19.15 | 0 | 0 | 0 | |
05/09/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
01/09/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
31/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
30/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
29/08/2016 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |