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) |
0 | 0% | 2,200 | 0 | 0 |
45
49.50
49.50
|
2 tháng
(2024-07-22) |
1 | 2.06% | 4,800 | 0 | 0 |
45
49.50
49.50
|
3 tháng
(2024-06-21) |
4.50 | 10% | 20,700 | 0 | 0 |
45
49.50
49.50
|
6 tháng
(2024-03-25) |
-2.50 | -4.81% | 32,213 | 0 | 0 |
33
59.80
49.50
|
12 tháng
(2023-09-25) |
13.48 | 37.41% | 63,238 | -500 | -0.0 |
31.41
62.10
49.50
|
24 tháng
(2022-09-30) |
13.42 | 37.20% | 235,087 | -1,000 | -0.0 |
26.11
62.10
49.50
|
36 tháng
(2021-10-05) |
9.95 | 25.15% | 338,501 | -1,400 | -0.0 |
26.11
62.10
49.50
|
60 tháng
(2019-10-16) |
32.80 | 196.45% | 818,644 | -11,381 | -0.2 |
16.70
62.10
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
24/04/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
23/04/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
20/04/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
19/04/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
18/04/2018 |
20.18
|
200 | 20.11 | 20.18 | 20.11 | 0 | 0 | 0 | |
17/04/2018 |
20.04
|
300 | 20.18 | 20.18 | 20.04 | 0 | 0 | 0 | |
16/04/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
13/04/2018 |
17.94
|
100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
12/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
11/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
10/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
09/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
06/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
05/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
04/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
03/04/2018 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
02/04/2018 |
17.79
|
44 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
30/03/2018 |
17.79
|
200 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
29/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
28/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
27/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
26/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
23/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
22/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
21/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
20/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
19/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
16/03/2018 |
20.86
|
45 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
15/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
14/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
13/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
12/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
09/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
08/03/2018 |
20.86
|
10 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
07/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
06/03/2018 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
05/03/2018 |
20.86
|
100 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
02/03/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
01/03/2018 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
28/02/2018 |
20.18
|
100 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
27/02/2018 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
26/02/2018 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
23/02/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2018 |
18.02
|
100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
22/02/2018 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
21/02/2018 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
13/02/2018 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
12/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
09/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
08/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
07/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
06/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
05/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
02/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
01/02/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
31/01/2018 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 100 | -0.0 | |
30/01/2018 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
29/01/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
26/01/2018 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 100 | -0.0 | |
25/01/2018 |
16.41
|
100 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
24/01/2018 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
23/01/2018 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
22/01/2018 |
14.27
|
200 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
19/01/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
18/01/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
17/01/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
16/01/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
15/01/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
12/01/2018 |
14.27
|
800 | 15.77 | 15.77 | 14.27 | 0 | 0 | 0 | |
11/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
10/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
09/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
08/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
05/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
04/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
03/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
02/01/2018 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
29/12/2017 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
28/12/2017 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
27/12/2017 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
26/12/2017 |
16.48
|
90 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
25/12/2017 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
22/12/2017 |
16.48
|
500 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
21/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
20/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
19/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
18/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
15/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
14/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
13/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
12/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
11/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
08/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
07/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
06/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
05/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
04/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
01/12/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
30/11/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
29/11/2017 |
16.77
|
2,000 | 16.84 | 16.84 | 16.77 | 1,300 | 0 | 0.0 |