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) |
2.40 | 3.42% | 1,300 | 0 | 0 |
70
73
72.50
|
2 tháng
(2024-07-22) |
-2.50 | -3.33% | 5,900 | -3,400 | -0.2 |
70
75
72.50
|
3 tháng
(2024-06-21) |
12.40 | 20.63% | 13,000 | -2,200 | -0.2 |
59.40
81
72.50
|
6 tháng
(2024-03-25) |
29.75 | 69.58% | 31,400 | -2,100 | -0.2 |
42.75
81
72.50
|
12 tháng
(2023-10-04) |
35.66 | 96.80% | 196,500 | 1,500 | -0.0 |
30.73
81
72.50
|
24 tháng
(2022-09-30) |
38.32 | 112.09% | 644,525 | 5,900 | 0.1 |
28.95
81
72.50
|
36 tháng
(2021-10-05) |
43.44 | 149.48% | 2,366,218 | -1,752,300 | -61.4 |
18.93
81
72.50
|
60 tháng
(2019-10-16) |
55.30 | 321.51% | 2,809,228 | -1,745,700 | -61.2 |
11.11
81
72.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
11/04/2018 |
20.42
|
31 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
10/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
09/04/2018 |
20.42
|
400 | 23.82 | 23.82 | 20.42 | 0 | 0 | 0 | |
06/04/2018 |
23.82
|
300 | 27.90 | 27.90 | 23.82 | 0 | 0 | 0 | |
05/04/2018 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
04/04/2018 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 100 | 0 | 0.0 | |
03/04/2018 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
02/04/2018 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
30/03/2018 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
29/03/2018 |
27.90
|
0 | 21.64 | 27.90 | 27.90 | 0 | 0 | 0 | |
28/03/2018 |
21.64
|
6,000 | 25.38 | 29.13 | 21.64 | 0 | 0 | 0 | |
27/03/2018 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
26/03/2018 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
23/03/2018 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
22/03/2018 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
21/03/2018 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
20/03/2018 |
25.38
|
3,200 | 18.17 | 25.38 | 25.38 | 0 | 0 | 0 | |
19/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
16/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
15/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
14/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
13/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
12/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
09/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
08/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
07/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
06/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
05/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
02/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
01/03/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
28/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
27/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
26/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
23/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
22/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
21/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
13/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
12/02/2018 |
18.17
|
11 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
09/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
08/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
07/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
06/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
05/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
02/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
01/02/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
31/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
30/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
29/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
26/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
25/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
24/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
23/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
22/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
19/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
18/01/2018 |
18.17
|
61 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
17/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
16/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
15/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
12/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
11/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
10/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
09/01/2018 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
08/01/2018 |
18.17
|
100 | 13.00 | 18.17 | 18.17 | 0 | 0 | 0 | |
05/01/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
04/01/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
03/01/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
02/01/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
29/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
28/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
27/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
26/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
25/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
22/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
21/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
20/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
19/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
18/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
15/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
14/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
13/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
12/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
11/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
08/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
07/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
06/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
05/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
04/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
01/12/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
30/11/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
29/11/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
28/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/11/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
27/11/2017 |
13.00
|
1,100 | 16.81 | 16.81 | 13.00 | 0 | 0 | 0 | |
24/11/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
23/11/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
22/11/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
21/11/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
20/11/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
17/11/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
16/11/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |