Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -23.53% | 23,300 | 0 | 0 |
1.30
1.70
1.30
|
2 tháng
(2024-09-23) |
-1.30 | -50% | 66,300 | 0 | 0 |
1.30
2.60
1.30
|
3 tháng
(2024-08-26) |
-1.10 | -45.83% | 71,911 | 0 | 0 |
1.30
2.70
1.30
|
6 tháng
(2024-05-27) |
-0.60 | -31.58% | 245,111 | 0 | 0 |
1.30
2.70
1.30
|
12 tháng
(2023-12-01) |
-0.50 | -27.78% | 419,722 | 0 | 0 |
1.30
2.90
1.30
|
24 tháng
(2022-12-05) |
-1 | -43.48% | 568,816 | -100 | -0.0 |
1.30
2.90
1.30
|
36 tháng
(2021-12-08) |
-3.90 | -75% | 1,135,870 | 1,500 | 0.0 |
1.30
5.20
1.30
|
60 tháng
(2019-12-19) |
-11.60 | -89.92% | 3,158,067 | 2,000 | 0.0 |
1.30
13.10
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/03/2018 |
15.89
|
700 | 17.44 | 17.51 | 15.89 | 400 | 0 | 0.0 | |
07/03/2018 |
17.44
|
100 | 16.16 | 17.44 | 17.44 | 0 | 0 | 0 | |
06/03/2018 |
16.16
|
100 | 17.51 | 17.51 | 16.16 | 0 | 0 | 0 | |
05/03/2018 |
17.51
|
300 | 16.16 | 17.85 | 15.49 | 0 | 100 | -0.0 | |
02/03/2018 |
16.16
|
200 | 15.49 | 17.78 | 16.16 | 0 | 0 | 0 | |
01/03/2018 |
15.49
|
300 | 15.49 | 15.62 | 15.49 | 200 | 0 | 0.0 | |
28/02/2018 |
15.49
|
100 | 15.22 | 15.49 | 15.49 | 0 | 0 | 0 | |
27/02/2018 |
15.22
|
100 | 16.37 | 16.37 | 15.22 | 100 | 0 | 0.0 | |
26/02/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
23/02/2018 |
16.37
|
0 | 18.12 | 16.37 | 16.37 | 0 | 0 | 0 | |
22/02/2018 |
18.12
|
200 | 16.84 | 18.12 | 14.55 | 0 | 100 | -0.0 | |
21/02/2018 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
13/02/2018 |
16.84
|
100 | 16.30 | 16.84 | 16.84 | 0 | 0 | 0 | |
12/02/2018 |
16.30
|
100 | 18.45 | 18.45 | 16.30 | 0 | 0 | 0 | |
09/02/2018 |
18.45
|
200 | 16.43 | 18.45 | 14.01 | 0 | 100 | -0.0 | |
08/02/2018 |
16.43
|
100 | 14.41 | 16.43 | 16.43 | 0 | 0 | 0 | |
07/02/2018 |
14.41
|
100 | 16.90 | 16.90 | 14.41 | 0 | 100 | -0.0 | |
06/02/2018 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 400 | 0 | 0.0 | |
05/02/2018 |
16.90
|
300 | 19.19 | 19.19 | 16.90 | 0 | 0 | 0 | |
02/02/2018 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
01/02/2018 |
19.19
|
10 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
31/01/2018 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
30/01/2018 |
19.19
|
0 | 21.55 | 19.19 | 19.19 | 0 | 0 | 0 | |
29/01/2018 |
21.55
|
200 | 19.67 | 21.55 | 16.77 | 0 | 100 | -0.0 | |
26/01/2018 |
19.67
|
1,000 | 19.60 | 19.67 | 19.67 | 0 | 0 | 0 | |
25/01/2018 |
19.60
|
1,000 | 21.48 | 21.48 | 19.60 | 700 | 0 | 0.0 | |
24/01/2018 |
21.48
|
200 | 21.55 | 21.55 | 21.48 | 0 | 0 | 0 | |
23/01/2018 |
21.55
|
3,700 | 20.88 | 21.55 | 19.60 | 700 | 0 | 0.0 | |
22/01/2018 |
20.88
|
1,200 | 21.48 | 21.48 | 20.88 | 0 | 0 | 0 | |
19/01/2018 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
18/01/2018 |
21.48
|
550 | 21.82 | 21.82 | 21.48 | 0 | 500 | -0.0 | |
17/01/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
16/01/2018 |
21.82
|
0 | 21.55 | 21.82 | 21.82 | 0 | 0 | 0 | |
15/01/2018 |
21.55
|
600 | 21.55 | 23.10 | 21.55 | 500 | 0 | 0.0 | |
12/01/2018 |
21.55
|
1,000 | 21.48 | 21.82 | 21.55 | 0 | 0 | 0 | |
11/01/2018 |
21.48
|
1,000 | 21.55 | 21.55 | 21.48 | 1,000 | 0 | 0.0 | |
10/01/2018 |
21.55
|
3,400 | 21.55 | 21.55 | 21.42 | 1,400 | 1,000 | 0.0 | |
09/01/2018 |
21.55
|
3,300 | 21.89 | 21.89 | 21.55 | 400 | 0 | 0.0 | |
08/01/2018 |
21.89
|
700 | 20.88 | 21.89 | 21.89 | 0 | 0 | 0 | |
05/01/2018 |
20.88
|
10 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
04/01/2018 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
03/01/2018 |
20.88
|
100 | 21.42 | 21.42 | 20.88 | 0 | 10 | -0.0 | |
02/01/2018 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
29/12/2017 |
21.42
|
500 | 21.42 | 21.42 | 21.42 | 500 | 0 | 0.0 | |
28/12/2017 |
21.42
|
1,000 | 21.21 | 21.42 | 21.42 | 0 | 0 | 0 | |
27/12/2017 |
21.21
|
2,600 | 21.35 | 21.42 | 21.21 | 1,100 | 0 | 0.0 | |
26/12/2017 |
21.35
|
3,400 | 21.55 | 21.55 | 21.35 | 2,700 | 0 | 0.1 | |
25/12/2017 |
21.55
|
4,930 | 21.35 | 21.75 | 21.55 | 1,100 | 0 | 0.0 | |
22/12/2017 |
21.35
|
3,600 | 21.55 | 21.75 | 21.35 | 400 | 0 | 0.0 | |
21/12/2017 |
21.55
|
2,000 | 22.02 | 22.02 | 21.55 | 1,800 | 0 | 0.1 | |
20/12/2017 |
22.02
|
2,900 | 21.55 | 22.02 | 21.55 | 0 | 0 | 0 | |
19/12/2017 |
21.55
|
1,240 | 21.08 | 21.55 | 20.88 | 200 | 0 | 0.0 | |
18/12/2017 |
21.08
|
4,100 | 18.59 | 21.08 | 19.53 | 0 | 900 | -0.0 | |
15/12/2017 |
18.59
|
2,810 | 17.78 | 19.53 | 17.78 | 500 | 0 | 0.0 | |
14/12/2017 |
17.78
|
2,400 | 17.24 | 19.80 | 17.78 | 0 | 0 | 0 | |
13/12/2017 |
17.24
|
100 | 20.20 | 20.20 | 17.24 | 0 | 100 | -0.0 | |
12/12/2017 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 300 | 0 | 0.0 | |
11/12/2017 |
20.20
|
200 | 23.17 | 23.17 | 19.87 | 0 | 100 | -0.0 | |
08/12/2017 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
07/12/2017 |
23.17
|
100 | 21.89 | 23.17 | 23.17 | 0 | 0 | 0 | |
06/12/2017 |
21.89
|
100 | 21.15 | 21.89 | 21.89 | 0 | 0 | 0 | |
05/12/2017 |
21.15
|
0 | 22.02 | 21.15 | 21.15 | 0 | 0 | 0 | |
04/12/2017 |
22.02
|
200 | 22.22 | 22.22 | 20.27 | 0 | 100 | -0.0 | |
01/12/2017 |
22.22
|
1,800 | 23.57 | 23.57 | 20.14 | 0 | 0 | 0 | |
30/11/2017 |
23.57
|
10 | 23.57 | 23.57 | 23.57 | 10 | 0 | 0.0 | |
29/11/2017: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
29/11/2017 |
23.57
|
1,100 | 23.50 | 23.57 | 23.57 | 0 | 0 | 0 | |
28/11/2017 |
23.50
|
6,300 | 23.62 | 23.62 | 23.50 | 3,000 | 0 | 0.1 | |
27/11/2017 |
23.62
|
10,020 | 23.50 | 23.62 | 23.33 | 10 | 0 | 0.0 | |
24/11/2017 |
23.50
|
8,100 | 23.27 | 23.56 | 23.27 | 5,000 | 0 | 0.2 | |
23/11/2017 |
23.27
|
11,300 | 23.56 | 23.56 | 23.27 | 2,000 | 0 | 0.1 | |
22/11/2017 |
23.56
|
7,900 | 23.27 | 23.56 | 23.09 | 1,600 | 0 | 0.1 | |
21/11/2017 |
23.27
|
3,800 | 23.27 | 23.44 | 23.27 | 1,700 | 0 | 0.1 | |
20/11/2017 |
23.27
|
10,200 | 23.62 | 23.62 | 23.27 | 7,800 | 0 | 0.3 | |
17/11/2017 |
23.62
|
14,700 | 23.74 | 23.86 | 23.33 | 500 | 0 | 0.0 | |
16/11/2017 |
23.74
|
7,300 | 22.38 | 24.15 | 23.56 | 0 | 0 | 0 | |
15/11/2017 |
22.38
|
11,450 | 20.62 | 23.56 | 21.80 | 0 | 0 | 0 | |
14/11/2017 |
20.62
|
13,100 | 20.62 | 23.44 | 20.03 | 4,400 | 0 | 0.2 | |
13/11/2017 |
20.62
|
5,600 | 21.21 | 21.21 | 18.03 | 0 | 100 | -0.0 | |
10/11/2017 |
21.21
|
3,500 | 21.21 | 21.21 | 21.21 | 2,900 | 0 | 0.1 | |
09/11/2017 |
21.21
|
10,000 | 21.21 | 21.21 | 21.21 | 4,200 | 0 | 0.2 | |
08/11/2017 |
21.21
|
11,500 | 21.21 | 23.50 | 21.21 | 3,000 | 0 | 0.1 | |
07/11/2017 |
21.21
|
9,600 | 21.21 | 21.21 | 21.21 | 3,500 | 0 | 0.1 | |
06/11/2017 |
21.21
|
11,500 | 21.21 | 21.21 | 21.21 | 4,500 | 0 | 0.2 | |
03/11/2017 |
21.21
|
11,800 | 21.44 | 21.44 | 21.21 | 3,200 | 0 | 0.1 | |
02/11/2017 |
21.44
|
5,600 | 20.62 | 21.50 | 21.21 | 0 | 0 | 0 | |
01/11/2017 |
20.62
|
9,800 | 20.62 | 20.91 | 20.38 | 0 | 0 | 0 | |
31/10/2017 |
20.62
|
4,800 | 19.44 | 20.62 | 20.03 | 0 | 0 | 0 | |
30/10/2017 |
19.44
|
6,900 | 19.20 | 19.44 | 19.20 | 100 | 0 | 0.0 | |
27/10/2017 |
19.20
|
6,000 | 18.44 | 19.44 | 18.50 | 0 | 0 | 0 | |
26/10/2017 |
18.44
|
10,000 | 18.44 | 18.44 | 18.38 | 2,500 | 0 | 0 | |
25/10/2017 |
18.44
|
3,300 | 18.38 | 18.44 | 18.38 | 700 | 0 | 0.0 | |
24/10/2017 |
18.38
|
2,300 | 18.26 | 18.38 | 18.38 | 0 | 0 | 0 | |
23/10/2017 |
18.26
|
2,600 | 17.73 | 18.26 | 18.26 | 0 | 0 | 0 | |
20/10/2017 |
17.73
|
5,500 | 17.73 | 19.73 | 17.73 | 900 | 0 | 0.0 | |
19/10/2017 |
17.73
|
5,100 | 18.26 | 18.26 | 17.73 | 2,800 | 0 | 0.1 | |
18/10/2017 |
18.26
|
1,000 | 17.67 | 18.26 | 18.26 | 0 | 0 | 0 | |
17/10/2017 |
17.67
|
7,000 | 17.67 | 18.26 | 17.67 | 0 | 0 | 0 | |
16/10/2017 |
17.67
|
100 | 17.26 | 17.67 | 17.67 | 0 | 0 | 0 | |
13/10/2017 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
12/10/2017 |
17.26
|
100 | 16.55 | 17.26 | 17.26 | 0 | 0 | 0 |