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 | -1.22% | 26,000 | 0 | 0 |
40
41
40.50
|
2 tháng
(2024-07-22) |
0 | 0% | 109,900 | 0 | 0 |
39.90
41
40.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.22% | 181,600 | 0 | 0 |
39.90
42
40.50
|
6 tháng
(2024-03-25) |
3.31 | 8.91% | 463,951 | 0 | 0 |
37.19
42
40.50
|
12 tháng
(2023-09-26) |
5.13 | 14.50% | 692,210 | 0 | 0 |
33.90
42
40.50
|
24 tháng
(2022-10-03) |
5.91 | 17.09% | 828,201 | 1,500 | 0.1 |
29.95
42
40.50
|
36 tháng
(2021-10-06) |
7.95 | 24.42% | 901,166 | 5,200 | 0.2 |
24.80
42
40.50
|
60 tháng
(2019-10-17) |
17.96 | 79.68% | 1,129,734 | 7,900 | 0.3 |
20.96
42
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
23.56
|
1,010 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
26/04/2018 |
22.41
|
2,370 | 21.83 | 22.41 | 21.83 | 0 | 0 | 0 | |
24/04/2018 |
23.85
|
2,600 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
23/04/2018 |
24.42
|
1,100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
20/04/2018 |
24.53
|
3,100 | 24.42 | 24.53 | 24.42 | 0 | 0 | 0 | |
19/04/2018 |
24.42
|
1,000 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
18/04/2018 |
24.19
|
4,500 | 24.13 | 24.19 | 24.13 | 0 | 0 | 0 | |
17/04/2018 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
16/04/2018 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
13/04/2018 |
24.13
|
12 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
12/04/2018 |
24.13
|
200 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
11/04/2018 |
24.13
|
800 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
10/04/2018 |
23.27
|
1,010 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
09/04/2018 |
23.27
|
1,700 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
06/04/2018 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
05/04/2018 |
23.27
|
2,220 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
04/04/2018 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
03/04/2018 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
02/04/2018 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
30/03/2018 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
29/03/2018 |
23.85
|
1,900 | 23.27 | 23.85 | 23.27 | 0 | 0 | 0 | |
28/03/2018 |
23.27
|
1,428 | 23.56 | 24.99 | 22.98 | 0 | 0 | 0 | |
27/03/2018 |
22.81
|
3,100 | 22.98 | 22.98 | 22.41 | 0 | 0 | 0 | |
26/03/2018 |
22.98
|
2,500 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
23/03/2018 |
21.83
|
3,000 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
22/03/2018 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
21/03/2018 |
21.83
|
4,900 | 22.98 | 22.98 | 21.60 | 0 | 0 | 0 | |
20/03/2018 |
20.17
|
920 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
19/03/2018 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
16/03/2018 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
15/03/2018 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
14/03/2018 |
22.70
|
2,000 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
13/03/2018 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
12/03/2018 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
09/03/2018 |
21.26
|
1,000 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
08/03/2018 |
19.88
|
1,100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
07/03/2018 |
19.88
|
1,000 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
06/03/2018 |
19.88
|
2,000 | 19.82 | 19.88 | 19.82 | 0 | 0 | 0 | |
05/03/2018 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
02/03/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
01/03/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
28/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
27/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
26/02/2018 |
17.12
|
10 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
23/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
22/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
21/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
13/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
12/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
09/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
08/02/2018 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
07/02/2018 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 100 | -0.0 | |
06/02/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
05/02/2018 |
20.11
|
2,100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
02/02/2018 |
20.11
|
3,400 | 20.11 | 20.11 | 20.00 | 1,300 | 0 | 0.0 | |
01/02/2018 |
20.00
|
2,700 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
31/01/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
30/01/2018 |
20.11
|
500 | 20.11 | 20.11 | 20.11 | 500 | 0 | 0.0 | |
29/01/2018 |
20.11
|
1,000 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
26/01/2018 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
25/01/2018 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
24/01/2018 |
19.02
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
23/01/2018 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
22/01/2018 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
19/01/2018 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
18/01/2018 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
17/01/2018 |
19.02
|
4,000 | 20.23 | 20.23 | 19.02 | 0 | 0 | 0 | |
16/01/2018 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
15/01/2018 |
20.68
|
1,000 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
12/01/2018 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
11/01/2018 |
21.14
|
5 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
10/01/2018 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
09/01/2018 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
08/01/2018 |
20.97
|
2,400 | 20.97 | 21.26 | 20.97 | 0 | 0 | 0 | |
05/01/2018 |
20.91
|
1,000 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
04/01/2018 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
03/01/2018 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
02/01/2018 |
20.11
|
85 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
29/12/2017 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
28/12/2017 |
20.11
|
300 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
27/12/2017 |
20.17
|
3,000 | 20.23 | 20.23 | 20.17 | 0 | 0 | 0 | |
26/12/2017 |
20.11
|
693 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
25/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
22/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
21/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
20/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
19/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
18/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
15/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
14/12/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
13/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
12/12/2017 |
19.42
|
1,000 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
11/12/2017 |
19.42
|
300 | 19.42 | 19.42 | 19.42 | 300 | 0 | 0.0 | |
08/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
07/12/2017 |
19.42
|
300 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
06/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
05/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
04/12/2017 |
19.42
|
6 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
01/12/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
30/11/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |