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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
26/04/2018 |
18.15
|
800 | 18.81 | 18.81 | 18.15 | 0 | 0 | 0 | |
24/04/2018 |
16.37
|
1,000 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
23/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
20/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
19/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
18/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
17/04/2018 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
16/04/2018 |
19.05
|
500 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
13/04/2018 |
19.34
|
600 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
12/04/2018 |
19.34
|
1,200 | 19.64 | 19.64 | 19.34 | 700 | 0 | 0.0 | |
11/04/2018 |
19.94
|
500 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
10/04/2018 |
20.24
|
1,700 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
09/04/2018 |
20.24
|
2,500 | 19.94 | 20.24 | 19.94 | 0 | 0 | 0 | |
06/04/2018 |
20.83
|
3,504 | 17.86 | 20.83 | 17.74 | 100 | 0 | 0.0 | |
05/04/2018: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
05/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
04/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
03/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
02/04/2018 |
21.06
|
7,564 | 19.19 | 21.32 | 19.19 | 0 | 600 | -0.0 | |
30/03/2018 |
19.19
|
14,500 | 19.19 | 19.19 | 18.98 | 0 | 0 | 0 | |
29/03/2018 |
18.98
|
11,104 | 18.71 | 19.08 | 18.71 | 0 | 0 | 0 | |
28/03/2018 |
18.66
|
4,000 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
27/03/2018 |
18.66
|
9,960 | 18.66 | 18.66 | 18.55 | 0 | 0 | 0 | |
26/03/2018 |
18.44
|
9,800 | 18.66 | 18.66 | 18.44 | 0 | 0 | 0 | |
23/03/2018 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
22/03/2018 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
21/03/2018 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
20/03/2018 |
19.19
|
100 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
19/03/2018 |
19.19
|
700 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
16/03/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
15/03/2018 |
18.66
|
2,400 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
14/03/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
13/03/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
12/03/2018 |
18.87
|
2,300 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
09/03/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
08/03/2018 |
18.66
|
1,800 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
07/03/2018 |
18.55
|
1,500 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
06/03/2018 |
18.66
|
2,600 | 18.12 | 18.66 | 18.12 | 0 | 0 | 0 | |
05/03/2018 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
02/03/2018 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
01/03/2018 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
28/02/2018 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
27/02/2018 |
18.12
|
1,227 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
26/02/2018 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
23/02/2018 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
22/02/2018 |
18.34
|
17 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
21/02/2018 |
18.66
|
3,000 | 18.12 | 18.66 | 18.12 | 0 | 400 | -0.0 | |
13/02/2018 |
18.07
|
30 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
12/02/2018 |
18.07
|
30 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
09/02/2018 |
18.12
|
4,930 | 17.59 | 18.12 | 17.59 | 0 | 0 | 0 | |
08/02/2018 |
17.59
|
2,402 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
07/02/2018 |
17.59
|
7,202 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
06/02/2018 |
17.59
|
6,600 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
05/02/2018 |
17.59
|
10,030 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
02/02/2018 |
17.59
|
3,000 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
01/02/2018 |
17.59
|
1,500 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
31/01/2018 |
17.80
|
8,500 | 17.59 | 17.80 | 17.59 | 0 | 0 | 0 | |
30/01/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
29/01/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
26/01/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
25/01/2018 |
17.59
|
1,000 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
24/01/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
23/01/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
22/01/2018 |
17.59
|
2,800 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
19/01/2018 |
17.59
|
2,400 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
18/01/2018 |
17.59
|
2,500 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
17/01/2018 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
16/01/2018 |
17.59
|
1,500 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
15/01/2018 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
12/01/2018 |
17.59
|
1,600 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
11/01/2018 |
17.59
|
290 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
10/01/2018 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
09/01/2018 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
08/01/2018 |
17.06
|
100 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
05/01/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
04/01/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
03/01/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
02/01/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
29/12/2017 |
17.06
|
1,800 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
28/12/2017 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
27/12/2017 |
17.32
|
500 | 16.04 | 17.32 | 16.04 | 0 | 0 | 0 | |
26/12/2017 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
25/12/2017 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
22/12/2017 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
21/12/2017 |
17.06
|
2,200 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/12/2017 |
17.06
|
2,100 | 15.99 | 17.06 | 15.99 | 200 | 0 | 0.0 | |
19/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
18/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
15/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
14/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
13/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
12/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
11/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
08/12/2017 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
07/12/2017 |
15.99
|
4,700 | 16.26 | 16.95 | 15.99 | 0 | 0 | 0 | |
06/12/2017 |
16.52
|
100 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
05/12/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
04/12/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
01/12/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
30/11/2017 |
15.73
|
7,300 | 15.73 | 15.78 | 15.73 | 0 | 0 | 0 |