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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
23.20
|
3,400 | 23.13 | 23.20 | 23.13 | 0 | 0 | 0 | |
26/04/2018 |
23.13
|
15,400 | 23.13 | 23.83 | 23.13 | 0 | 0 | 0 | |
24/04/2018 |
23.13
|
2,600 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
23/04/2018 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
20/04/2018 |
23.13
|
5,200 | 23.55 | 24.19 | 23.13 | 0 | 0 | 0 | |
19/04/2018 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
18/04/2018 |
23.55
|
13,100 | 23.83 | 23.83 | 22.78 | 0 | 0 | 0 | |
17/04/2018 |
23.83
|
3,800 | 22.99 | 23.83 | 23.13 | 0 | 0 | 0 | |
16/04/2018 |
22.99
|
10,000 | 23.62 | 23.62 | 22.99 | 0 | 0 | 0 | |
13/04/2018 |
23.62
|
21,500 | 23.62 | 25.24 | 23.48 | 0 | 0 | 0 | |
12/04/2018 |
23.62
|
11,600 | 23.48 | 25.24 | 23.27 | 0 | 0 | 0 | |
11/04/2018 |
23.48
|
10,800 | 22.78 | 24.89 | 22.78 | 0 | 0 | 0 | |
10/04/2018 |
22.78
|
8,700 | 23.13 | 23.48 | 22.78 | 0 | 0 | 0 | |
09/04/2018 |
23.13
|
20,430 | 23.48 | 25.38 | 23.13 | 0 | 8,800 | -0.3 | |
06/04/2018 |
23.48
|
12,671 | 23.83 | 25.38 | 23.48 | 0 | 4,700 | -0.2 | |
05/04/2018 |
23.83
|
7,300 | 23.83 | 23.83 | 23.48 | 0 | 5,200 | -0.2 | |
04/04/2018 |
23.83
|
11,009 | 23.83 | 25.45 | 23.83 | 0 | 0 | 0 | |
03/04/2018 |
23.83
|
17,500 | 24.19 | 25.31 | 23.48 | 0 | 2,200 | -0.1 | |
02/04/2018 |
24.19
|
2,200 | 24.89 | 24.89 | 24.19 | 0 | 0 | 0 | |
30/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
29/03/2018 |
24.89
|
14,100 | 24.89 | 24.89 | 22.50 | 4,000 | 14,000 | -0.3 | |
28/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
27/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
26/03/2018 |
24.89
|
1 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
23/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
22/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
21/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
20/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
19/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
16/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
15/03/2018 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
14/03/2018 |
24.89
|
200 | 25.24 | 25.24 | 24.89 | 0 | 0 | 0 | |
13/03/2018 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
12/03/2018 |
25.24
|
26,900 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
09/03/2018 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
08/03/2018 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
07/03/2018 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
06/03/2018 |
25.24
|
40 | 25.24 | 25.24 | 25.24 | 0 | 40 | -0.0 | |
05/03/2018 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
02/03/2018 |
25.24
|
6 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
01/03/2018 |
25.24
|
1,100 | 24.82 | 25.24 | 25.24 | 0 | 0 | 0 | |
28/02/2018 |
24.82
|
40,000 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
27/02/2018 |
24.82
|
100 | 25.24 | 25.24 | 24.82 | 0 | 0 | 0 | |
26/02/2018 |
25.24
|
7 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
23/02/2018 |
25.24
|
3,113 | 25.24 | 25.24 | 24.54 | 0 | 0 | 0 | |
22/02/2018 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
21/02/2018 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
13/02/2018 |
25.24
|
3,000 | 24.89 | 25.24 | 25.24 | 0 | 0 | 0 | |
12/02/2018 |
24.89
|
3,500 | 25.59 | 25.94 | 24.89 | 0 | 0 | 0 | |
09/02/2018 |
25.59
|
18 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
08/02/2018 |
25.59
|
8,604 | 25.59 | 25.94 | 23.83 | 0 | 0 | 0 | |
07/02/2018 |
25.59
|
8,642 | 25.24 | 25.94 | 23.48 | 0 | 0 | 0 | |
06/02/2018 |
25.24
|
100 | 23.48 | 25.24 | 25.24 | 0 | 0 | 0 | |
05/02/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/02/2018 |
23.48
|
2,500 | 23.97 | 23.97 | 23.48 | 0 | 0 | 0 | |
02/02/2018 |
23.97
|
7,149 | 24.87 | 25.69 | 22.60 | 0 | 0 | 0 | |
01/02/2018 |
24.87
|
92 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
31/01/2018 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
30/01/2018 |
24.87
|
330 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
29/01/2018 |
24.87
|
160 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
26/01/2018 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
25/01/2018 |
24.87
|
6 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
24/01/2018 |
24.87
|
2,800 | 23.02 | 24.93 | 24.59 | 0 | 0 | 0 | |
23/01/2018 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
22/01/2018 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
19/01/2018 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
18/01/2018 |
23.02
|
630 | 23.29 | 23.29 | 22.95 | 0 | 0 | 0 | |
17/01/2018 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
16/01/2018 |
23.29
|
1,000 | 22.95 | 23.29 | 22.60 | 0 | 0 | 0 | |
15/01/2018 |
22.95
|
500 | 23.15 | 23.15 | 22.95 | 0 | 0 | 0 | |
12/01/2018 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
11/01/2018 |
23.15
|
2,200 | 22.95 | 24.32 | 23.08 | 100 | 0 | 0.0 | |
10/01/2018 |
22.95
|
610 | 23.02 | 23.02 | 22.95 | 0 | 0 | 0 | |
09/01/2018 |
23.02
|
1,315 | 23.15 | 23.15 | 22.95 | 0 | 0 | 0 | |
08/01/2018 |
23.15
|
1,500 | 23.29 | 23.29 | 23.15 | 0 | 0 | 0 | |
05/01/2018 |
23.29
|
2,500 | 23.29 | 23.63 | 23.29 | 0 | 0 | 0 | |
04/01/2018 |
23.29
|
1,100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
03/01/2018 |
23.29
|
800 | 23.36 | 23.36 | 23.29 | 0 | 0 | 0 | |
02/01/2018 |
23.36
|
1,100 | 23.63 | 23.63 | 23.36 | 0 | 1,000 | -0.0 | |
29/12/2017 |
23.63
|
1,500 | 23.63 | 23.70 | 23.63 | 0 | 0 | 0 | |
28/12/2017 |
23.63
|
1,000 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
27/12/2017 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
26/12/2017 |
23.63
|
2,000 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
25/12/2017 |
23.63
|
3,000 | 22.60 | 24.66 | 23.29 | 0 | 0 | 0 | |
22/12/2017 |
22.60
|
100 | 23.43 | 23.43 | 22.60 | 0 | 0 | 0 | |
21/12/2017 |
23.43
|
2,000 | 22.67 | 24.87 | 23.43 | 0 | 0 | 0 | |
20/12/2017 |
22.67
|
2,600 | 22.67 | 22.74 | 22.60 | 0 | 0 | 0 | |
19/12/2017 |
22.67
|
2,700 | 23.08 | 24.66 | 22.60 | 0 | 0 | 0 | |
18/12/2017 |
23.08
|
6,500 | 23.29 | 25.34 | 23.02 | 0 | 0 | 0 | |
15/12/2017 |
23.29
|
2,100 | 23.29 | 23.97 | 23.29 | 0 | 0 | 0 | |
14/12/2017 |
23.29
|
3,000 | 23.97 | 23.97 | 23.29 | 0 | 0 | 0 | |
13/12/2017 |
23.97
|
1,300 | 24.93 | 24.93 | 23.97 | 0 | 0 | 0 | |
12/12/2017 |
24.93
|
3,000 | 23.77 | 25.00 | 24.66 | 0 | 0 | 0 | |
11/12/2017 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
08/12/2017 |
23.77
|
1,100 | 22.81 | 24.73 | 23.63 | 0 | 0 | 0 | |
07/12/2017 |
22.81
|
2,700 | 21.92 | 22.81 | 22.74 | 0 | 0 | 0 | |
06/12/2017 |
21.92
|
100 | 22.67 | 22.67 | 21.92 | 0 | 0 | 0 | |
05/12/2017 |
22.67
|
500 | 23.84 | 23.84 | 22.67 | 0 | 0 | 0 | |
04/12/2017 |
23.84
|
300 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
01/12/2017 |
23.84
|
3,600 | 23.97 | 25.00 | 23.84 | 0 | 0 | 0 | |
30/11/2017 |
23.97
|
3,000 | 22.60 | 24.66 | 23.97 | 0 | 0 | 0 |