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 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
23.70
|
13,500 | 23.70 | 26.05 | 23.70 | 0 | 0 | 0 | |
26/04/2018 |
23.70
|
1,200 | 25.56 | 27.29 | 23.70 | 0 | 0 | 0 | |
24/04/2018 |
25.56
|
400 | 23.26 | 25.56 | 25.56 | 0 | 0 | 0 | |
23/04/2018 |
23.26
|
3,200 | 23.57 | 25.93 | 23.14 | 0 | 0 | 0 | |
20/04/2018 |
23.57
|
100 | 23.88 | 23.88 | 23.57 | 0 | 0 | 0 | |
19/04/2018 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
18/04/2018 |
23.88
|
100 | 25.99 | 25.99 | 23.88 | 0 | 0 | 0 | |
17/04/2018 |
25.99
|
1,200 | 23.63 | 25.99 | 22.95 | 0 | 0 | 0 | |
16/04/2018 |
23.63
|
1,800 | 23.70 | 26.05 | 23.63 | 0 | 0 | 0 | |
13/04/2018 |
23.70
|
1,200 | 25.99 | 25.99 | 23.70 | 0 | 0 | 0 | |
12/04/2018 |
25.99
|
2,800 | 23.63 | 25.99 | 23.08 | 0 | 0 | 0 | |
11/04/2018 |
23.63
|
100 | 25.25 | 25.25 | 23.63 | 0 | 0 | 0 | |
10/04/2018 |
25.25
|
1,400 | 22.95 | 25.25 | 25.25 | 0 | 0 | 0 | |
09/04/2018 |
22.95
|
100 | 25.25 | 25.25 | 22.95 | 0 | 0 | 0 | |
06/04/2018 |
25.25
|
8,000 | 22.95 | 25.25 | 24.81 | 0 | 0 | 0 | |
05/04/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
04/04/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
03/04/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
02/04/2018 |
22.95
|
100 | 20.91 | 22.95 | 22.95 | 0 | 0 | 0 | |
30/03/2018 |
20.91
|
100 | 22.58 | 22.58 | 20.91 | 0 | 0 | 0 | |
29/03/2018 |
22.58
|
3,100 | 22.64 | 24.88 | 22.58 | 0 | 0 | 0 | |
28/03/2018 |
22.64
|
2,100 | 22.70 | 24.94 | 22.64 | 0 | 0 | 0 | |
27/03/2018 |
22.70
|
100 | 24.88 | 24.88 | 22.70 | 0 | 0 | 0 | |
26/03/2018 |
24.88
|
5,100 | 22.64 | 24.88 | 24.81 | 0 | 0 | 0 | |
23/03/2018 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
22/03/2018 |
22.64
|
100 | 24.81 | 24.81 | 22.64 | 0 | 0 | 0 | |
21/03/2018 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
20/03/2018 |
24.81
|
200 | 22.58 | 24.81 | 24.81 | 0 | 0 | 0 | |
19/03/2018 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
16/03/2018 |
22.58
|
100 | 24.57 | 24.57 | 22.58 | 0 | 0 | 0 | |
15/03/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
14/03/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
13/03/2018 |
24.57
|
4,000 | 22.33 | 24.57 | 24.57 | 0 | 0 | 0 | |
12/03/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
09/03/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
08/03/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
07/03/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
06/03/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
05/03/2018 |
22.33
|
2,700 | 24.19 | 24.19 | 22.33 | 0 | 2,600 | -0.1 | |
02/03/2018 |
24.19
|
800 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
01/03/2018 |
24.19
|
1,200 | 22.33 | 24.19 | 22.33 | 0 | 1,000 | -0.0 | |
28/02/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
27/02/2018 |
22.33
|
600 | 22.95 | 22.95 | 22.33 | 0 | 600 | -0.0 | |
26/02/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
23/02/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
22/02/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
21/02/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
13/02/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
12/02/2018 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
09/02/2018 |
22.95
|
200 | 20.91 | 22.95 | 22.89 | 0 | 0 | 0 | |
08/02/2018 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
07/02/2018 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
06/02/2018 |
20.91
|
5,500 | 21.09 | 23.20 | 20.66 | 0 | 0 | 0 | |
05/02/2018 |
21.09
|
100 | 22.33 | 22.33 | 21.09 | 0 | 0 | 0 | |
02/02/2018 |
22.33
|
1,000 | 22.33 | 22.33 | 22.33 | 0 | 1,000 | -0.0 | |
01/02/2018 |
22.33
|
100 | 22.39 | 22.39 | 22.33 | 0 | 0 | 0 | |
31/01/2018 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
30/01/2018 |
22.39
|
6,100 | 22.33 | 22.39 | 20.60 | 0 | 0 | 0 | |
29/01/2018 |
22.33
|
200 | 22.33 | 22.33 | 20.10 | 0 | 100 | -0.0 | |
26/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
25/01/2018 |
22.33
|
1,200 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
24/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
23/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
22/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
19/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
18/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
17/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
16/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
15/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
12/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
11/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
10/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
09/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
08/01/2018 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
05/01/2018 |
22.33
|
400 | 23.39 | 23.39 | 22.33 | 400 | 0 | 0.0 | |
04/01/2018 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
03/01/2018 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
02/01/2018 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
29/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
28/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
27/12/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
26/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
25/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
22/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
21/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
20/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
19/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
18/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
15/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
14/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
13/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
12/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
11/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
08/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
07/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
06/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
05/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
04/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
01/12/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
30/11/2017 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |