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) |
9.40 | 33.57% | 69,200 | 0 | 0 |
28
41.40
37.40
|
2 tháng
(2024-07-22) |
-3.50 | -8.56% | 563,100 | 0 | 0 |
20.40
41.40
37.40
|
3 tháng
(2024-06-24) |
4.10 | 12.31% | 567,800 | 0 | 0 |
20.40
41.40
37.40
|
6 tháng
(2024-04-01) |
3.55 | 10.48% | 596,100 | 0 | 0 |
20.40
62.60
37.40
|
12 tháng
(2023-09-26) |
1.79 | 5.03% | 633,900 | 0 | 0 |
20.40
78.05
37.40
|
24 tháng
(2022-10-03) |
5.45 | 17.05% | 742,617 | 0 | 0 |
19.71
78.05
37.40
|
36 tháng
(2021-10-06) |
11.69 | 45.48% | 752,808 | 0 | 0 |
17.37
78.05
37.40
|
60 tháng
(2019-10-17) |
-2.41 | -6.06% | 879,631 | 0 | 0.0 |
17.37
78.05
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2018 |
30.51
|
100 | 27.33 | 30.51 | 30.51 | 0 | 0 | 0 | |
30/03/2018 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
29/03/2018 |
27.33
|
100 | 24.59 | 27.33 | 27.33 | 0 | 0 | 0 | |
28/03/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
27/03/2018 |
24.59
|
7 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
26/03/2018 |
24.59
|
2 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
23/03/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
22/03/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
21/03/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
20/03/2018 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
19/03/2018 |
24.59
|
100 | 22.32 | 24.59 | 24.59 | 0 | 0 | 0 | |
16/03/2018 |
22.32
|
100 | 22.09 | 22.32 | 22.32 | 0 | 0 | 0 | |
15/03/2018 |
22.09
|
200 | 21.41 | 22.09 | 22.09 | 0 | 0 | 0 | |
14/03/2018 |
21.41
|
1,700 | 23.23 | 23.23 | 19.36 | 0 | 0 | 0 | |
13/03/2018 |
23.23
|
300 | 21.82 | 23.23 | 19.13 | 0 | 0 | 0 | |
12/03/2018 |
21.82
|
1,240 | 19.13 | 22.54 | 21.82 | 0 | 0 | 0 | |
09/03/2018 |
19.13
|
7,900 | 22.77 | 22.77 | 17.81 | 0 | 0 | 0 | |
08/03/2018 |
22.77
|
7,400 | 22.54 | 24.82 | 19.17 | 0 | 0 | 0 | |
07/03/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
06/03/2018 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
05/03/2018 |
22.54
|
100 | 21.18 | 22.54 | 22.54 | 0 | 0 | 0 | |
02/03/2018 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
01/03/2018 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
28/02/2018 |
21.18
|
100 | 19.36 | 21.18 | 21.18 | 0 | 0 | 0 | |
27/02/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
26/02/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
23/02/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
22/02/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
21/02/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
13/02/2018 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
12/02/2018 |
19.36
|
100 | 17.53 | 19.36 | 19.36 | 0 | 0 | 0 | |
09/02/2018 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
08/02/2018 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
07/02/2018 |
17.53
|
100 | 15.26 | 17.53 | 17.53 | 0 | 0 | 0 | |
06/02/2018 |
15.26
|
500 | 17.94 | 17.94 | 15.26 | 0 | 0 | 0 | |
05/02/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
02/02/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/02/2018 |
17.94
|
100 | 16.81 | 17.94 | 17.94 | 0 | 0 | 0 | |
01/02/2018 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
31/01/2018 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
30/01/2018 |
16.81
|
100 | 15.96 | 16.81 | 16.81 | 0 | 0 | 0 | |
29/01/2018 |
15.96
|
800 | 18.49 | 18.49 | 15.96 | 0 | 0 | 0 | |
26/01/2018 |
18.49
|
0 | 19.95 | 18.49 | 18.49 | 0 | 0 | 0 | |
25/01/2018 |
19.95
|
300 | 17.74 | 19.95 | 17.74 | 0 | 0 | 0 | |
24/01/2018 |
17.74
|
2,700 | 15.52 | 17.74 | 17.07 | 0 | 0 | 0 | |
23/01/2018 |
15.52
|
2,300 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
22/01/2018 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
19/01/2018 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
18/01/2018 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
17/01/2018 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
16/01/2018 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
15/01/2018 |
15.52
|
100 | 16.85 | 16.85 | 15.52 | 0 | 0 | 0 | |
12/01/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
11/01/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
10/01/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
09/01/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
08/01/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
05/01/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
04/01/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
03/01/2018 |
16.85
|
100 | 14.94 | 16.85 | 16.85 | 0 | 0 | 0 | |
02/01/2018 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
29/12/2017 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
28/12/2017 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
27/12/2017 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
26/12/2017 |
14.94
|
2,500 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
25/12/2017 |
14.94
|
100 | 13.04 | 14.94 | 14.94 | 0 | 0 | 0 | |
22/12/2017 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
21/12/2017 |
13.04
|
31 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
20/12/2017 |
13.04
|
10 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
19/12/2017 |
13.04
|
200 | 15.30 | 15.30 | 13.04 | 0 | 0 | 0 | |
18/12/2017 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
15/12/2017 |
15.30
|
10 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
14/12/2017 |
15.30
|
100 | 13.35 | 15.30 | 15.30 | 0 | 0 | 0 | |
13/12/2017 |
13.35
|
50 | 16.05 | 16.05 | 13.35 | 0 | 0 | 0 | |
12/12/2017 |
16.05
|
400 | 13.97 | 16.05 | 12.42 | 0 | 0 | 0 | |
11/12/2017 |
13.97
|
600 | 16.41 | 16.41 | 13.97 | 0 | 0 | 0 | |
08/12/2017 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
07/12/2017 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
06/12/2017 |
16.41
|
0 | 16.45 | 16.41 | 16.41 | 0 | 0 | 0 | |
05/12/2017 |
16.45
|
600 | 14.32 | 16.45 | 16.18 | 0 | 0 | 0 | |
04/12/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
01/12/2017 |
14.32
|
25,500 | 16.85 | 16.85 | 14.32 | 0 | 0 | 0 | |
30/11/2017 |
16.85
|
100 | 15.12 | 16.85 | 16.85 | 0 | 0 | 0 | |
29/11/2017 |
15.12
|
100 | 13.08 | 15.12 | 15.12 | 0 | 0 | 0 | |
28/11/2017 |
13.08
|
900 | 15.34 | 15.34 | 13.08 | 0 | 0 | 0 | |
27/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
24/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
23/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
22/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
21/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
20/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
17/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
16/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
15/11/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
14/11/2017 |
15.34
|
100 | 13.35 | 15.34 | 15.34 | 0 | 0 | 0 | |
13/11/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
10/11/2017 |
13.35
|
100 | 15.65 | 15.65 | 13.35 | 0 | 0 | 0 | |
09/11/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
08/11/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
07/11/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
06/11/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |