Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
5.70 | 16.29% | 5,197,600 | -600 | -0.0 |
35
40.70
40.70
|
2 tháng
(2024-07-22) |
6.10 | 17.63% | 6,308,400 | -600 | -0.0 |
33
40.70
40.70
|
3 tháng
(2024-06-21) |
1.90 | 4.90% | 8,674,500 | -600 | -0.0 |
33
40.70
40.70
|
6 tháng
(2024-03-25) |
7 | 20.76% | 12,925,200 | -800 | -0.0 |
30.20
40.70
40.70
|
12 tháng
(2023-09-25) |
6.95 | 20.60% | 22,923,000 | -800 | -0.0 |
27.48
40.70
40.70
|
24 tháng
(2022-09-30) |
9.26 | 29.45% | 71,171,929 | -7,400 | -0.3 |
21.39
40.70
40.70
|
36 tháng
(2021-10-05) |
1.41 | 3.60% | 86,011,312 | 7,500 | 1.1 |
21.39
53.14
40.70
|
60 tháng
(2019-10-16) |
17.31 | 73.98% | 91,964,824 | 25,200 | 1.6 |
21.39
53.14
40.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018 |
23.83
|
1,000 | 20.77 | 23.83 | 23.83 | 0 | 0 | 0 | |
23/04/2018 |
20.77
|
0 | 19.75 | 20.77 | 20.77 | 0 | 0 | 0 | |
20/04/2018 |
19.75
|
1,900 | 23.15 | 23.15 | 19.75 | 0 | 0 | 0 | |
19/04/2018 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
18/04/2018 |
23.15
|
900 | 26.55 | 26.55 | 23.15 | 0 | 0 | 0 | |
17/04/2018 |
26.55
|
1,000 | 23.22 | 26.55 | 26.55 | 0 | 0 | 0 | |
16/04/2018 |
23.22
|
0 | 25.53 | 23.22 | 23.22 | 0 | 0 | 0 | |
13/04/2018 |
25.53
|
1,600 | 22.54 | 25.53 | 21.86 | 0 | 0 | 0 | |
12/04/2018 |
22.54
|
900 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
11/04/2018 |
22.54
|
2,200 | 23.15 | 25.19 | 22.54 | 0 | 0 | 0 | |
10/04/2018 |
23.15
|
4,400 | 24.44 | 24.44 | 21.24 | 0 | 0 | 0 | |
09/04/2018 |
24.44
|
1,100 | 21.31 | 24.44 | 24.44 | 0 | 0 | 0 | |
06/04/2018 |
21.31
|
0 | 26.15 | 21.31 | 21.31 | 0 | 0 | 0 | |
05/04/2018 |
26.15
|
700 | 23.35 | 26.15 | 20.49 | 0 | 0 | 0 | |
04/04/2018 |
23.35
|
2,600 | 23.29 | 26.76 | 23.35 | 0 | 0 | 0 | |
03/04/2018 |
23.29
|
1,500 | 20.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
02/04/2018 |
20.29
|
1,100 | 23.83 | 23.83 | 20.29 | 0 | 0 | 0 | |
30/03/2018 |
23.83
|
200 | 26.89 | 26.89 | 23.83 | 0 | 0 | 0 | |
29/03/2018 |
26.89
|
1,000 | 24.85 | 26.89 | 26.89 | 0 | 0 | 0 | |
28/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
27/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
26/03/2018 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
23/03/2018 |
24.85
|
0 | 24.58 | 24.85 | 24.85 | 0 | 0 | 0 | |
22/03/2018 |
24.58
|
1,100 | 23.76 | 27.30 | 24.58 | 0 | 0 | 0 | |
21/03/2018 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
20/03/2018 |
23.76
|
0 | 27.92 | 23.76 | 23.76 | 0 | 0 | 0 | |
19/03/2018 |
27.92
|
1,200 | 27.92 | 27.92 | 23.22 | 0 | 0 | 0 | |
16/03/2018 |
27.92
|
2,000 | 25.87 | 27.92 | 23.90 | 0 | 0 | 0 | |
15/03/2018 |
25.87
|
1,000 | 23.35 | 25.87 | 25.87 | 0 | 0 | 0 | |
14/03/2018 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
13/03/2018 |
23.35
|
1,000 | 24.72 | 24.72 | 23.35 | 0 | 0 | 0 | |
12/03/2018 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
09/03/2018 |
24.72
|
0 | 25.33 | 24.72 | 24.72 | 0 | 0 | 0 | |
08/03/2018 |
25.33
|
2,100 | 26.15 | 27.24 | 24.51 | 0 | 0 | 0 | |
07/03/2018 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
06/03/2018 |
26.15
|
114 | 23.83 | 26.15 | 26.15 | 0 | 0 | 0 | |
05/03/2018 |
23.83
|
1,100 | 25.87 | 25.87 | 22.61 | 0 | 0 | 0 | |
02/03/2018 |
25.87
|
200 | 22.54 | 25.87 | 24.51 | 0 | 0 | 0 | |
01/03/2018 |
22.54
|
100 | 19.61 | 22.54 | 22.54 | 0 | 0 | 0 | |
28/02/2018 |
19.61
|
100 | 17.09 | 19.61 | 19.61 | 0 | 0 | 0 | |
27/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
26/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
23/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
22/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
21/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
13/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
12/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
09/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
08/02/2018 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
07/02/2018 |
17.09
|
100 | 20.09 | 20.09 | 17.09 | 0 | 0 | 0 | |
06/02/2018 |
20.09
|
100 | 23.56 | 23.56 | 20.09 | 0 | 0 | 0 | |
05/02/2018 |
23.56
|
1,100 | 26.21 | 26.21 | 23.49 | 0 | 0 | 0 | |
02/02/2018 |
26.21
|
200 | 27.44 | 27.44 | 26.21 | 0 | 0 | 0 | |
01/02/2018 |
27.44
|
2,700 | 26.21 | 27.44 | 27.24 | 0 | 0 | 0 | |
31/01/2018 |
26.21
|
6,400 | 26.21 | 26.21 | 23.29 | 0 | 0 | 0 | |
30/01/2018 |
26.21
|
1,100 | 22.81 | 26.21 | 26.21 | 0 | 0 | 0 | |
29/01/2018 |
22.81
|
100 | 24.04 | 24.04 | 22.81 | 0 | 0 | 0 | |
26/01/2018 |
24.04
|
2,000 | 27.92 | 27.92 | 24.04 | 0 | 0 | 0 | |
25/01/2018 |
27.92
|
100 | 24.31 | 27.92 | 27.92 | 0 | 0 | 0 | |
24/01/2018 |
24.31
|
100 | 25.74 | 25.74 | 24.31 | 0 | 0 | 0 | |
23/01/2018 |
25.74
|
7,500 | 23.90 | 27.44 | 23.90 | 0 | 0 | 0 | |
22/01/2018 |
23.90
|
100 | 26.55 | 26.55 | 23.90 | 0 | 0 | 0 | |
19/01/2018 |
26.55
|
0 | 25.19 | 26.55 | 26.55 | 0 | 0 | 0 | |
18/01/2018 |
25.19
|
800 | 22.54 | 27.85 | 25.19 | 0 | 0 | 0 | |
17/01/2018 |
22.54
|
5,000 | 23.22 | 26.76 | 22.54 | 0 | 0 | 0 | |
16/01/2018 |
23.22
|
2,000 | 27.24 | 27.24 | 23.22 | 0 | 0 | 0 | |
15/01/2018 |
27.24
|
4,300 | 23.83 | 27.24 | 25.19 | 0 | 0 | 0 | |
12/01/2018 |
23.83
|
200 | 20.43 | 23.83 | 23.83 | 0 | 0 | 0 | |
11/01/2018 |
20.43
|
3,200 | 23.01 | 23.01 | 19.75 | 0 | 0 | 0 | |
10/01/2018 |
23.01
|
0 | 24.51 | 23.01 | 23.01 | 0 | 0 | 0 | |
09/01/2018 |
24.51
|
6,100 | 25.19 | 25.19 | 22.54 | 0 | 0 | 0 | |
08/01/2018 |
25.19
|
100 | 21.86 | 25.19 | 25.19 | 0 | 0 | 0 | |
05/01/2018 |
21.86
|
3,400 | 23.35 | 24.51 | 21.86 | 0 | 0 | 0 | |
04/01/2018 |
23.35
|
0 | 23.49 | 23.35 | 23.35 | 0 | 0 | 0 | |
03/01/2018 |
23.49
|
300 | 20.43 | 23.49 | 23.15 | 0 | 0 | 0 | |
02/01/2018 |
20.43
|
1,700 | 23.83 | 23.83 | 20.43 | 0 | 0 | 0 | |
29/12/2017 |
23.83
|
200 | 22.13 | 23.83 | 23.83 | 0 | 0 | 0 | |
28/12/2017 |
22.13
|
0 | 21.86 | 22.13 | 22.13 | 0 | 0 | 0 | |
27/12/2017 |
21.86
|
1,100 | 23.15 | 24.51 | 21.86 | 0 | 0 | 0 | |
26/12/2017 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
25/12/2017 |
23.15
|
100 | 21.11 | 23.15 | 23.15 | 0 | 0 | 0 | |
22/12/2017 |
21.11
|
100 | 22.20 | 22.20 | 21.11 | 0 | 0 | 0 | |
21/12/2017 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
20/12/2017 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
19/12/2017 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
18/12/2017 |
22.20
|
0 | 23.69 | 22.20 | 22.20 | 0 | 0 | 0 | |
15/12/2017 |
23.69
|
1,000 | 20.63 | 23.69 | 21.79 | 0 | 0 | 0 | |
14/12/2017 |
20.63
|
1,500 | 17.98 | 20.63 | 20.56 | 0 | 0 | 0 | |
13/12/2017 |
17.98
|
100 | 15.66 | 17.98 | 17.98 | 0 | 0 | 0 | |
12/12/2017 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
11/12/2017 |
15.66
|
0 | 19.47 | 15.66 | 15.66 | 0 | 0 | 0 | |
08/12/2017 |
19.47
|
3,100 | 16.95 | 19.47 | 14.43 | 0 | 0 | 0 | |
07/12/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
06/12/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
05/12/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
04/12/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
01/12/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/12/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
30/11/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
29/11/2017 |
16.95
|
0 | 16.76 | 16.95 | 16.95 | 0 | 0 | 0 | |
28/11/2017 |
16.76
|
3,200 | 21.19 | 21.19 | 16.76 | 0 | 0 | 0 |