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) |
-0.27 | -0.69% | 18,300 | 0 | 0 |
37.36
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-24) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-26) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-10-03) |
-0.35 | -0.89% | 151,400 | 2,900 | 8.5 |
25.16
41.80
38.80
|
36 tháng
(2021-10-06) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
45.78
38.80
|
60 tháng
(2019-10-17) |
10.29 | 36.11% | 1,837,310 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2017 |
27.09
|
120 | 28.36 | 29.08 | 27.05 | 100 | 0 | 0.0 | |
06/11/2017 |
28.36
|
120 | 28.24 | 28.36 | 27.09 | 0 | 0 | 0 | |
03/11/2017 |
28.24
|
5,240 | 28.84 | 29.00 | 27.53 | 0 | 0 | 0 | |
02/11/2017 |
28.84
|
660 | 29.08 | 29.20 | 28.84 | 0 | 0 | 0 | |
01/11/2017 |
29.08
|
3,030 | 29.00 | 29.20 | 27.81 | 0 | 0 | 0 | |
31/10/2017 |
29.00
|
60 | 27.81 | 29.00 | 29.00 | 0 | 0 | 0 | |
30/10/2017 |
27.81
|
20 | 28.60 | 28.60 | 27.05 | 0 | 0 | 0 | |
27/10/2017 |
28.60
|
1,200 | 28.60 | 29.40 | 26.73 | 0 | 0 | 0 | |
26/10/2017 |
28.60
|
1,500 | 26.81 | 28.68 | 27.45 | 0 | 0 | 0 | |
25/10/2017 |
26.81
|
2,300 | 25.07 | 26.81 | 26.81 | 0 | 0 | 0 | |
24/10/2017 |
25.07
|
10 | 26.77 | 26.77 | 25.07 | 0 | 0 | 0 | |
23/10/2017 |
26.77
|
260 | 28.24 | 28.32 | 26.38 | 0 | 0 | 0 | |
20/10/2017 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
19/10/2017 |
28.24
|
30 | 29.40 | 29.40 | 28.24 | 0 | 0 | 0 | |
18/10/2017 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
17/10/2017 |
29.40
|
1,820 | 28.36 | 29.51 | 28.24 | 0 | 0 | 0 | |
16/10/2017 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
13/10/2017 |
28.36
|
890 | 29.67 | 29.67 | 28.24 | 0 | 0 | 0 | |
12/10/2017 |
29.67
|
30 | 29.75 | 29.75 | 28.24 | 20 | 0 | 0.0 | |
11/10/2017 |
29.75
|
530 | 29.36 | 29.75 | 27.33 | 0 | 20 | -0.0 | |
10/10/2017 |
29.36
|
570 | 28.28 | 29.36 | 27.05 | 0 | 0 | 0 | |
09/10/2017 |
28.28
|
50 | 28.01 | 29.91 | 28.24 | 0 | 0 | 0 | |
06/10/2017 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
05/10/2017 |
28.01
|
490 | 28.12 | 30.03 | 26.26 | 0 | 0 | 0 | |
04/10/2017 |
28.12
|
190 | 29.91 | 29.91 | 27.85 | 80 | 0 | 0.0 | |
03/10/2017 |
29.91
|
120 | 29.44 | 29.91 | 27.53 | 0 | 0 | 0 | |
02/10/2017 |
29.44
|
1,210 | 31.62 | 31.62 | 29.44 | 0 | 0 | 0 | |
29/09/2017 |
31.62
|
6,770 | 32.02 | 33.29 | 29.79 | 0 | 0 | 0 | |
28/09/2017 |
32.02
|
1,240 | 30.98 | 32.97 | 30.11 | 0 | 0 | 0 | |
27/09/2017 |
30.98
|
2,310 | 32.18 | 33.37 | 29.95 | 0 | 0 | 0 | |
26/09/2017 |
32.18
|
80 | 30.15 | 32.26 | 28.28 | 0 | 0 | 0 | |
25/09/2017 |
30.15
|
26,140 | 28.20 | 30.15 | 28.20 | 0 | 0 | 0 | |
22/09/2017 |
28.20
|
210 | 29.63 | 29.63 | 28.20 | 0 | 0 | 0 | |
21/09/2017 |
29.63
|
4,650 | 27.73 | 29.63 | 29.63 | 0 | 0 | 0 | |
20/09/2017 |
27.73
|
10 | 29.79 | 29.79 | 27.73 | 0 | 0 | 0 | |
19/09/2017 |
29.79
|
760 | 27.85 | 29.79 | 29.40 | 100 | 0 | 0.0 | |
18/09/2017 |
27.85
|
100 | 27.37 | 27.85 | 27.85 | 0 | 0 | 0 | |
15/09/2017 |
27.37
|
510 | 29.40 | 29.40 | 27.37 | 0 | 0 | 0 | |
14/09/2017 |
29.40
|
10 | 30.19 | 30.19 | 29.40 | 0 | 0 | 0 | |
13/09/2017 |
30.19
|
730 | 29.40 | 30.19 | 27.37 | 0 | 0 | 0 | |
12/09/2017 |
29.40
|
320 | 28.28 | 30.19 | 26.42 | 0 | 0 | 0 | |
11/09/2017 |
28.28
|
150 | 26.46 | 28.28 | 24.71 | 0 | 0 | 0 | |
08/09/2017 |
26.46
|
150 | 24.75 | 26.46 | 23.12 | 0 | 0 | 0 | |
07/09/2017 |
24.75
|
70 | 26.26 | 27.01 | 24.75 | 0 | 0 | 0 | |
06/09/2017 |
26.26
|
610 | 28.08 | 29.40 | 26.14 | 0 | 0 | 0 | |
05/09/2017 |
28.08
|
440 | 26.26 | 28.08 | 27.81 | 0 | 0 | 0 | |
01/09/2017 |
26.26
|
30 | 24.55 | 26.26 | 24.55 | 0 | 0 | 0 | |
31/08/2017 |
24.55
|
1,260 | 22.96 | 24.55 | 23.08 | 0 | 0 | 0 | |
30/08/2017 |
22.96
|
20 | 24.67 | 24.67 | 22.96 | 0 | 0 | 0 | |
29/08/2017 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
28/08/2017 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
25/08/2017 |
24.67
|
10 | 25.94 | 25.94 | 24.67 | 0 | 0 | 0 | |
24/08/2017 |
25.94
|
10 | 27.81 | 27.81 | 25.94 | 0 | 0 | 0 | |
23/08/2017 |
27.81
|
560 | 29.40 | 29.40 | 27.81 | 0 | 0 | 0 | |
22/08/2017 |
29.40
|
490 | 27.97 | 29.40 | 26.26 | 0 | 0 | 0 | |
21/08/2017 |
27.97
|
1,320 | 29.87 | 29.87 | 27.89 | 0 | 0 | 0 | |
18/08/2017 |
29.87
|
20 | 29.04 | 29.87 | 27.01 | 0 | 0 | 0 | |
17/08/2017 |
29.04
|
150 | 30.90 | 30.90 | 28.76 | 0 | 0 | 0 | |
16/08/2017 |
30.90
|
10 | 29.32 | 30.90 | 30.90 | 0 | 0 | 0 | |
15/08/2017 |
29.32
|
110 | 27.41 | 29.32 | 29.08 | 0 | 0 | 0 | |
14/08/2017: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 200/43 (Volume + 21.50%, Ratio=0.22) | |||||||||
14/08/2017 |
27.41
|
420 | 26.15 | 27.41 | 24.31 | 0 | 0 | 0 | |
11/08/2017 |
26.16
|
210 | 26.60 | 26.60 | 26.16 | 0 | 0 | 0 | |
10/08/2017 |
26.60
|
290 | 26.47 | 26.60 | 26.60 | 0 | 0 | 0 | |
09/08/2017 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
08/08/2017 |
26.47
|
60 | 27.43 | 27.43 | 26.47 | 0 | 0 | 0 | |
07/08/2017 |
27.43
|
800 | 26.79 | 28.07 | 26.47 | 0 | 0 | 0 | |
04/08/2017 |
26.79
|
1,010 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
03/08/2017 |
26.79
|
20 | 26.47 | 26.79 | 24.62 | 0 | 0 | 0 | |
02/08/2017 |
26.47
|
980 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
01/08/2017 |
26.47
|
710 | 26.79 | 26.79 | 26.47 | 0 | 0 | 0 | |
31/07/2017 |
26.79
|
2,050 | 25.93 | 27.62 | 25.96 | 10 | 0 | 0.0 | |
28/07/2017 |
25.93
|
900 | 24.24 | 25.93 | 25.52 | 540 | 0 | 0.0 | |
27/07/2017 |
24.24
|
2,940 | 22.74 | 24.31 | 22.01 | 0 | 0 | 0 | |
26/07/2017 |
22.74
|
10 | 21.28 | 22.74 | 22.74 | 0 | 0 | 0 | |
25/07/2017 |
21.28
|
380 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
24/07/2017 |
21.28
|
4,810 | 19.90 | 21.28 | 21.28 | 0 | 0 | 0 | |
21/07/2017 |
19.90
|
10 | 21.28 | 21.28 | 19.90 | 0 | 0 | 0 | |
20/07/2017 |
21.28
|
20 | 21.34 | 22.23 | 21.28 | 0 | 0 | 0 | |
19/07/2017 |
21.34
|
30 | 22.81 | 24.40 | 21.34 | 0 | 0 | 0 | |
18/07/2017 |
22.81
|
20 | 21.34 | 22.81 | 21.28 | 0 | 0 | 0 | |
17/07/2017 |
21.34
|
100 | 22.49 | 24.05 | 20.92 | 0 | 0 | 0 | |
14/07/2017 |
22.49
|
80 | 23.70 | 24.24 | 22.04 | 0 | 0 | 0 | |
13/07/2017 |
23.70
|
40 | 24.82 | 24.82 | 23.64 | 0 | 0 | 0 | |
12/07/2017 |
24.82
|
50 | 24.88 | 24.88 | 23.22 | 0 | 0 | 0 | |
11/07/2017 |
24.88
|
20 | 24.88 | 24.88 | 23.22 | 0 | 0 | 0 | |
10/07/2017 |
24.88
|
60 | 24.24 | 24.88 | 23.06 | 0 | 0 | 0 | |
07/07/2017 |
24.24
|
190 | 23.64 | 24.24 | 22.14 | 0 | 140 | -0.0 | |
06/07/2017 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
05/07/2017 |
23.64
|
10 | 25.33 | 25.33 | 23.64 | 0 | 0 | 0 | |
04/07/2017 |
25.33
|
20 | 25.45 | 25.45 | 23.70 | 0 | 0 | 0 | |
03/07/2017 |
25.45
|
10 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
30/06/2017 |
25.45
|
10 | 24.24 | 25.45 | 25.45 | 0 | 0 | 0 | |
29/06/2017 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
28/06/2017 |
24.24
|
20 | 24.24 | 24.24 | 22.68 | 0 | 0 | 0 | |
27/06/2017 |
24.24
|
20 | 24.24 | 24.24 | 22.61 | 0 | 0 | 0 | |
26/06/2017 |
24.24
|
600 | 25.13 | 25.13 | 23.60 | 0 | 0 | 0 | |
23/06/2017 |
25.13
|
20 | 25.29 | 25.29 | 23.64 | 0 | 0 | 0 | |
22/06/2017 |
25.29
|
220 | 25.33 | 25.33 | 23.60 | 0 | 0 | 0 | |
21/06/2017 |
25.33
|
560 | 27.21 | 27.21 | 25.33 | 0 | 0 | 0 | |
20/06/2017 |
27.21
|
30 | 29.25 | 29.25 | 27.21 | 0 | 0 | 0 |