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) |
6 | 2.35% | 44,400 | 0 | 0 |
255
304
261
|
2 tháng
(2024-07-22) |
-39 | -13% | 47,000 | 0 | 0 |
255
304
261
|
3 tháng
(2024-06-21) |
9.20 | 3.65% | 75,100 | 0 | 0 |
250
304
261
|
6 tháng
(2024-03-25) |
-40.67 | -13.48% | 84,576 | 0 | 0 |
227.27
304
261
|
12 tháng
(2023-09-25) |
58.64 | 28.98% | 129,122 | 0 | 0 |
202.36
332.51
261
|
24 tháng
(2022-09-30) |
69.53 | 36.32% | 205,633 | 0 | 0 |
136.11
332.51
261
|
36 tháng
(2021-10-05) |
122.21 | 88.05% | 258,454 | 0 | 0 |
136.11
332.51
261
|
60 tháng
(2019-10-16) |
151.35 | 138.02% | 370,903 | 4,700 | 0.6 |
64.34
332.51
261
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
42.31
|
0 | 42.31 | 42.31 | 42.31 | 0 | 0 | 0 | |
27/11/2017 |
42.31
|
1,000 | 42.31 | 42.31 | 42.31 | 1,000 | 0 | 0.1 | |
24/11/2017 |
42.31
|
500 | 42.31 | 42.31 | 42.31 | 500 | 0 | 0.0 | |
23/11/2017 |
42.31
|
700 | 42.31 | 42.31 | 42.31 | 700 | 0 | 0.0 | |
22/11/2017 |
36.56
|
2,700 | 37.23 | 37.91 | 36.56 | 1,600 | 0 | 0.1 | |
21/11/2017 |
36.56
|
500 | 36.56 | 36.56 | 36.56 | 0 | 0 | 0 | |
20/11/2017 |
36.56
|
100 | 36.56 | 36.56 | 36.56 | 0 | 0 | 0 | |
17/11/2017 |
42.31
|
0 | 42.31 | 42.31 | 42.31 | 0 | 0 | 0 | |
16/11/2017 |
42.31
|
0 | 42.31 | 42.31 | 42.31 | 0 | 0 | 0 | |
15/11/2017 |
42.31
|
600 | 42.31 | 42.31 | 42.31 | 600 | 0 | 0.0 | |
14/11/2017 |
42.31
|
100 | 42.31 | 42.31 | 42.31 | 0 | 0 | 0 | |
13/11/2017 |
42.31
|
1,300 | 42.31 | 42.31 | 42.31 | 1,300 | 0 | 0.1 | |
10/11/2017 |
42.24
|
10 | 42.24 | 42.24 | 42.24 | 0 | 0 | 0 | |
09/11/2017 |
42.31
|
1,300 | 41.97 | 42.31 | 41.97 | 1,300 | 0 | 0.1 | |
08/11/2017 |
41.97
|
200 | 41.97 | 41.97 | 41.97 | 200 | 0 | 0.0 | |
07/11/2017 |
38.59
|
0 | 38.59 | 38.59 | 38.59 | 0 | 0 | 0 | |
06/11/2017 |
38.59
|
0 | 38.59 | 38.59 | 38.59 | 0 | 0 | 0 | |
03/11/2017 |
38.59
|
0 | 38.59 | 38.59 | 38.59 | 0 | 0 | 0 | |
02/11/2017 |
38.59
|
1,000 | 38.59 | 38.59 | 38.59 | 1,000 | 0 | 0.1 | |
01/11/2017 |
42.65
|
1,300 | 42.65 | 42.65 | 42.65 | 1,300 | 0 | 0.1 | |
31/10/2017 |
42.38
|
4,020 | 41.63 | 42.38 | 41.63 | 4,000 | 0 | 0.2 | |
30/10/2017 |
43.33
|
3,000 | 43.33 | 43.33 | 43.12 | 3,000 | 0 | 0.2 | |
27/10/2017 |
38.59
|
200 | 38.59 | 38.59 | 38.59 | 200 | 0 | 0.0 | |
26/10/2017 |
33.85
|
500 | 32.49 | 33.85 | 32.49 | 0 | 100 | -0.0 | |
25/10/2017 |
29.45
|
300 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
24/10/2017 |
33.51
|
820 | 33.37 | 33.85 | 33.37 | 0 | 0 | 0 | |
23/10/2017 |
39.26
|
0 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
20/10/2017 |
39.26
|
0 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
19/10/2017 |
39.26
|
100 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
18/10/2017 |
39.26
|
0 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
17/10/2017 |
39.26
|
600 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
16/10/2017 |
39.94
|
400 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 | |
13/10/2017: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
13/10/2017 |
39.94
|
20 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 | |
12/10/2017 |
39.94
|
100 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 | |
11/10/2017 |
36.20
|
5,730 | 38.50 | 39.32 | 36.20 | 0 | 0 | 0 | |
10/10/2017 |
36.82
|
3,660 | 38.07 | 38.63 | 36.82 | 0 | 200 | -0.0 | |
09/10/2017 |
34.82
|
300 | 31.20 | 34.82 | 31.20 | 0 | 0 | 0 | |
06/10/2017 |
30.33
|
100 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
05/10/2017 |
26.40
|
1,090 | 26.52 | 26.52 | 26.40 | 0 | 0 | 0 | |
04/10/2017 |
26.21
|
600 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
03/10/2017 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
02/10/2017 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
29/09/2017 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
28/09/2017 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
27/09/2017 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
26/09/2017 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 100 | 0 | 0.0 | |
25/09/2017 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
22/09/2017 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
21/09/2017 |
20.22
|
100 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
20/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
19/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
18/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
15/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
14/09/2017 |
17.60
|
90 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
13/09/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
12/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
11/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
08/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
07/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
06/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
05/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
01/09/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
31/08/2017 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
30/08/2017 |
20.67
|
200 | 20.61 | 20.67 | 20.61 | 0 | 0 | 0 | |
29/08/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
28/08/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
25/08/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
24/08/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
23/08/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
22/08/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
21/08/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
18/08/2017 |
18.02
|
100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
17/08/2017 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
16/08/2017 |
15.67
|
5,000 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
15/08/2017 |
22.18
|
1,140 | 17.48 | 22.18 | 17.48 | 0 | 0 | 0 | |
14/08/2017 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
11/08/2017 |
22.90
|
500 | 21.21 | 22.90 | 21.21 | 500 | 0 | 0.0 | |
10/08/2017 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
09/08/2017 |
22.90
|
400 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
08/08/2017 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
07/08/2017 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
04/08/2017 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
03/08/2017 |
19.41
|
200 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
02/08/2017 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
01/08/2017 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
31/07/2017 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
28/07/2017 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
27/07/2017 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
26/07/2017 |
25.31
|
600 | 34.11 | 34.11 | 25.31 | 0 | 0 | 0 | |
25/07/2017 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
24/07/2017 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
21/07/2017 |
29.71
|
100 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
20/07/2017 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
19/07/2017 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
18/07/2017 |
22.00
|
200 | 29.71 | 29.71 | 22.00 | 0 | 0 | 0 | |
17/07/2017 |
25.86
|
200 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
14/07/2017 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
13/07/2017 |
30.38
|
100 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
12/07/2017 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
11/07/2017 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |