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) |
0.20 | 0.70% | 3,300 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 45,900 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-24) |
6.80 | 31.19% | 84,500 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 135,200 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-27) |
7.37 | 34.69% | 576,100 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-10-03) |
12.96 | 82.89% | 950,493 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-06) |
10.82 | 60.88% | 1,258,118 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-17) |
-0.49 | -1.70% | 1,996,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
16/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
13/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
12/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
11/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
10/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
09/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
06/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
05/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
04/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
03/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
02/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
29/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
28/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
27/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
26/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
25/06/2018 |
34.98
|
7 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
22/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
21/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
20/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
19/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
18/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
15/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
14/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
13/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
12/06/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
11/06/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/06/2018 |
34.98
|
100 | 34.74 | 34.98 | 34.98 | 0 | 0 | 0 | |
08/06/2018 |
34.74
|
600 | 32.28 | 34.74 | 34.74 | 0 | 0 | 0 | |
07/06/2018 |
32.28
|
1,400 | 28.15 | 32.28 | 28.15 | 0 | 0 | 0 | |
06/06/2018 |
28.15
|
200 | 33.06 | 33.06 | 28.15 | 0 | 0 | 0 | |
05/06/2018 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
04/06/2018 |
33.06
|
1,001 | 28.99 | 33.18 | 32.88 | 0 | 0 | 0 | |
01/06/2018 |
28.99
|
1,300 | 28.51 | 28.99 | 28.87 | 0 | 0 | 0 | |
31/05/2018 |
28.51
|
1,000 | 28.03 | 28.51 | 21.92 | 0 | 0 | 0 | |
30/05/2018 |
28.03
|
400 | 24.55 | 28.03 | 21.56 | 0 | 0 | 0 | |
29/05/2018 |
24.55
|
300 | 28.15 | 28.15 | 24.55 | 0 | 0 | 0 | |
28/05/2018 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
25/05/2018 |
28.15
|
1 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
24/05/2018 |
28.15
|
100 | 32.94 | 32.94 | 28.15 | 0 | 0 | 0 | |
23/05/2018 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
22/05/2018 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
21/05/2018 |
32.94
|
0 | 32.94 | 32.94 | 32.94 | 0 | 0 | 0 | |
18/05/2018 |
32.94
|
1,000 | 29.05 | 32.94 | 32.94 | 0 | 0 | 0 | |
17/05/2018 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
16/05/2018 |
29.05
|
100 | 25.63 | 29.05 | 29.05 | 0 | 0 | 0 | |
15/05/2018 |
25.63
|
1,002 | 29.94 | 29.94 | 25.63 | 0 | 0 | 0 | |
14/05/2018 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
11/05/2018 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
10/05/2018 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
09/05/2018 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
08/05/2018 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
07/05/2018 |
29.94
|
100 | 26.35 | 29.94 | 29.94 | 100 | 0 | 0.0 | |
04/05/2018 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
03/05/2018 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
02/05/2018 |
26.35
|
200 | 30.72 | 30.72 | 26.35 | 0 | 0 | 0 | |
27/04/2018 |
30.72
|
0 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
26/04/2018 |
30.72
|
0 | 27.25 | 30.72 | 30.72 | 0 | 0 | 0 | |
24/04/2018 |
27.25
|
2,400 | 27.25 | 31.32 | 25.75 | 0 | 0 | 0 | |
23/04/2018 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
20/04/2018 |
27.25
|
110 | 28.45 | 28.45 | 27.25 | 0 | 0 | 0 | |
19/04/2018 |
28.45
|
700 | 25.57 | 28.45 | 21.92 | 0 | 0 | 0 | |
18/04/2018 |
25.57
|
500 | 22.28 | 25.57 | 25.45 | 0 | 0 | 0 | |
17/04/2018 |
22.28
|
110 | 23.96 | 23.96 | 22.28 | 0 | 0 | 0 | |
16/04/2018 |
23.96
|
130 | 25.39 | 25.39 | 23.96 | 0 | 0 | 0 | |
13/04/2018 |
25.39
|
20 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
12/04/2018 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
11/04/2018 |
25.39
|
100 | 21.80 | 25.39 | 25.39 | 0 | 0 | 0 | |
10/04/2018 |
21.80
|
1,100 | 21.56 | 24.79 | 21.80 | 0 | 0 | 0 | |
09/04/2018 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
06/04/2018 |
21.56
|
1,560 | 20.96 | 21.62 | 21.56 | 0 | 0 | 0 | |
05/04/2018 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
04/04/2018 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
03/04/2018 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
02/04/2018 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
30/03/2018 |
20.96
|
700 | 24.85 | 24.85 | 20.96 | 0 | 0 | 0 | |
29/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
28/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
27/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
26/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
23/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
22/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
21/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
20/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
19/03/2018 |
24.85
|
20 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
16/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
15/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
14/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
13/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
12/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
09/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
08/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
07/03/2018 |
24.85
|
14 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
06/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
05/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
02/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
01/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
28/02/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
27/02/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
26/02/2018 |
24.85
|
10 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
23/02/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |