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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
37.97
|
10 | 37.97 | 37.97 | 37.97 | 10 | 0 | 0.0 | |
26/04/2018 |
37.97
|
60 | 37.97 | 37.97 | 37.97 | 60 | 0 | 0.0 | |
24/04/2018 |
37.97
|
3,000 | 35.59 | 37.97 | 37.97 | 0 | 0 | 0 | |
23/04/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
23/04/2018 |
35.59
|
0 | 35.59 | 35.59 | 35.59 | 0 | 0 | 0 | |
20/04/2018 |
35.59
|
4,062 | 32.76 | 35.59 | 35.59 | 0 | 0 | 0 | |
19/04/2018 |
32.76
|
110 | 30.03 | 32.76 | 32.76 | 0 | 0 | 0 | |
18/04/2018 |
30.03
|
200 | 27.30 | 30.03 | 30.03 | 0 | 0 | 0 | |
17/04/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
16/04/2018 |
27.30
|
100 | 30.03 | 30.03 | 27.30 | 0 | 0 | 0 | |
13/04/2018 |
30.03
|
10 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
12/04/2018 |
30.03
|
100 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
11/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
10/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
09/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
06/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
05/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
04/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
03/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
02/04/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
30/03/2018 |
30.03
|
600 | 27.30 | 30.03 | 30.03 | 0 | 0 | 0 | |
29/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
28/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
27/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
26/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
23/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
22/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
21/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
20/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
19/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
16/03/2018 |
27.30
|
30 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
15/03/2018 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
14/03/2018 |
27.30
|
56 | 27.30 | 27.30 | 27.30 | 0 | 2 | -0.0 | |
13/03/2018 |
27.30
|
20 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
12/03/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
09/03/2018 |
27.30
|
9 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
08/03/2018 |
27.30
|
4 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
07/03/2018 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
06/03/2018 |
27.30
|
600 | 27.25 | 27.30 | 27.30 | 0 | 500 | -0.0 | |
05/03/2018 |
27.25
|
150 | 25.28 | 27.25 | 27.25 | 0 | 50 | -0.0 | |
02/03/2018 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
01/03/2018 |
25.28
|
35 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
28/02/2018 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
27/02/2018 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
26/02/2018 |
25.28
|
2,700 | 24.77 | 25.28 | 25.28 | 0 | 1,000 | -0.1 | |
23/02/2018 |
24.77
|
9,500 | 24.57 | 24.77 | 24.77 | 0 | 0 | 0 | |
22/02/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
21/02/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
13/02/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
12/02/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
09/02/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
08/02/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
07/02/2018 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
06/02/2018 |
24.57
|
200 | 27.30 | 27.30 | 24.57 | 0 | 0 | 0 | |
05/02/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
02/02/2018 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
01/02/2018 |
27.30
|
100 | 27.00 | 27.30 | 27.30 | 0 | 100 | -0.0 | |
31/01/2018 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
30/01/2018 |
27.00
|
1,500 | 27.00 | 27.00 | 27.00 | 0 | 1,000 | -0.1 | |
29/01/2018 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
26/01/2018 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
25/01/2018 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
24/01/2018 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
23/01/2018 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
22/01/2018 |
27.00
|
1,100 | 27.00 | 27.00 | 27.00 | 0 | 1,000 | -0.1 | |
19/01/2018 |
27.00
|
200 | 24.77 | 27.00 | 27.00 | 0 | 0 | 0 | |
18/01/2018 |
24.77
|
122 | 22.55 | 24.77 | 24.77 | 0 | 0 | 0 | |
17/01/2018 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
16/01/2018 |
22.55
|
200 | 23.51 | 23.51 | 22.55 | 0 | 0 | 0 | |
15/01/2018 |
23.51
|
1,074 | 25.58 | 25.58 | 23.51 | 0 | 0 | 0 | |
12/01/2018 |
25.58
|
200 | 27.15 | 27.15 | 25.58 | 0 | 0 | 0 | |
11/01/2018 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
10/01/2018 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
09/01/2018 |
27.15
|
10 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
08/01/2018 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
05/01/2018 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
04/01/2018 |
27.15
|
200 | 29.12 | 29.12 | 27.15 | 0 | 200 | -0.0 | |
03/01/2018 |
29.12
|
1,900 | 32.36 | 32.36 | 29.12 | 300 | 1,700 | -0.1 | |
02/01/2018 |
32.36
|
100 | 34.33 | 34.33 | 32.36 | 0 | 0 | 0 | |
29/12/2017 |
34.33
|
100 | 31.85 | 34.33 | 34.33 | 0 | 0 | 0 | |
28/12/2017 |
31.85
|
1,560 | 29.32 | 31.85 | 31.85 | 60 | 0 | 0.0 | |
27/12/2017 |
29.32
|
68 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
26/12/2017 |
29.32
|
100 | 28.82 | 29.32 | 29.32 | 0 | 100 | -0.0 | |
25/12/2017 |
28.82
|
3,640 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
22/12/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
21/12/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
20/12/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
19/12/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
18/12/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
15/12/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
14/12/2017 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
13/12/2017 |
28.82
|
68 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
12/12/2017 |
28.82
|
100 | 27.86 | 28.82 | 28.82 | 0 | 0 | 0 | |
11/12/2017 |
27.86
|
3,200 | 27.55 | 27.86 | 27.76 | 0 | 0 | 0 | |
08/12/2017 |
27.55
|
1,603 | 27.40 | 27.55 | 27.55 | 0 | 0 | 0 | |
07/12/2017 |
27.40
|
1,200 | 27.20 | 27.40 | 27.30 | 0 | 0 | 0 | |
06/12/2017 |
27.20
|
1,400 | 26.29 | 27.20 | 23.71 | 0 | 0 | 0 | |
05/12/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
04/12/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
01/12/2017 |
26.29
|
1,100 | 25.78 | 27.05 | 26.29 | 1,000 | 1,000 | 0 | |
30/11/2017 |
25.78
|
60 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |