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 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2017 |
19.40
|
340 | 19.40 | 19.40 | 18.05 | 200 | 300 | -0.0 | |
22/11/2017 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
21/11/2017 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
20/11/2017 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
17/11/2017 |
19.40
|
10 | 19.35 | 19.40 | 19.40 | 10 | 0 | 0.0 | |
16/11/2017 |
19.35
|
640 | 19.44 | 19.44 | 18.73 | 420 | 620 | -0.0 | |
15/11/2017 |
19.44
|
3,120 | 19.44 | 19.44 | 18.10 | 0 | 1,820 | -0.1 | |
14/11/2017 |
19.44
|
900 | 19.44 | 19.44 | 19.44 | 900 | 800 | 0.0 | |
13/11/2017 |
19.44
|
260 | 18.80 | 19.44 | 17.50 | 0 | 250 | -0.0 | |
10/11/2017 |
18.80
|
4,260 | 18.80 | 20.00 | 17.59 | 1,250 | 1,200 | 0.0 | |
09/11/2017 |
18.80
|
130 | 17.59 | 18.82 | 18.80 | 0 | 0 | 0 | |
08/11/2017 |
17.59
|
10 | 18.75 | 18.75 | 17.59 | 0 | 0 | 0 | |
07/11/2017 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
06/11/2017 |
18.75
|
60 | 18.75 | 18.75 | 17.45 | 0 | 60 | -0.0 | |
03/11/2017 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 100 | 100 | 0 | |
02/11/2017 |
18.75
|
70 | 18.75 | 18.75 | 18.75 | 0 | 70 | -0.0 | |
01/11/2017 |
18.75
|
550 | 18.75 | 20.05 | 18.75 | 400 | 0 | 0.0 | |
31/10/2017 |
18.75
|
660 | 20.14 | 20.14 | 18.75 | 500 | 310 | 0.0 | |
30/10/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
27/10/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
26/10/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
25/10/2017 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
24/10/2017 |
20.14
|
220 | 21.62 | 21.62 | 20.11 | 0 | 0 | 0 | |
23/10/2017 |
21.62
|
70 | 21.76 | 21.76 | 20.25 | 0 | 0 | 0 | |
20/10/2017 |
21.76
|
460 | 21.30 | 22.22 | 19.91 | 400 | 10 | 0.0 | |
19/10/2017 |
21.30
|
40 | 21.39 | 22.08 | 19.91 | 0 | 10 | -0.0 | |
18/10/2017 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
17/10/2017 |
21.39
|
100 | 21.53 | 21.53 | 21.39 | 100 | 0 | 0.0 | |
16/10/2017 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
13/10/2017 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
12/10/2017 |
21.53
|
100 | 22.22 | 22.22 | 21.53 | 100 | 100 | 0 | |
11/10/2017 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
10/10/2017 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
09/10/2017 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
06/10/2017 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
05/10/2017 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
04/10/2017 |
22.22
|
130 | 21.30 | 22.22 | 19.81 | 0 | 100 | -0.0 | |
03/10/2017 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
02/10/2017 |
21.30
|
150 | 22.22 | 23.10 | 21.30 | 130 | 20 | 0.0 | |
29/09/2017 |
22.22
|
10 | 22.08 | 22.22 | 22.22 | 0 | 0 | 0 | |
28/09/2017 |
22.08
|
250 | 21.20 | 22.08 | 19.91 | 230 | 0 | 0.0 | |
27/09/2017 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
26/09/2017 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
25/09/2017 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
22/09/2017 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
21/09/2017 |
21.20
|
10 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
20/09/2017 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
19/09/2017 |
21.20
|
10 | 20.72 | 21.20 | 21.20 | 0 | 0 | 0 | |
18/09/2017 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
15/09/2017 |
20.72
|
130 | 20.83 | 20.83 | 20.69 | 120 | 100 | 0.0 | |
14/09/2017 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
13/09/2017 |
20.83
|
50 | 20.83 | 20.83 | 19.44 | 0 | 40 | -0.0 | |
12/09/2017 |
20.83
|
10 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
11/09/2017 |
20.83
|
1,410 | 20.30 | 20.83 | 18.89 | 200 | 1,200 | -0.0 | |
08/09/2017 |
20.30
|
50 | 18.98 | 20.30 | 20.30 | 0 | 0 | 0 | |
07/09/2017 |
18.98
|
10 | 20.37 | 20.37 | 18.98 | 0 | 0 | 0 | |
06/09/2017 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
05/09/2017 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
01/09/2017 |
20.37
|
1,000 | 20.37 | 20.37 | 20.37 | 1,000 | 1,000 | 0 | |
31/08/2017 |
20.37
|
760 | 20.37 | 20.37 | 20.37 | 760 | 700 | 0.0 | |
30/08/2017 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
29/08/2017 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
28/08/2017 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
25/08/2017 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
24/08/2017 |
20.37
|
10 | 20.83 | 20.83 | 20.37 | 10 | 10 | 0 | |
23/08/2017 |
20.83
|
20 | 21.76 | 21.76 | 20.83 | 0 | 20 | -0.0 | |
22/08/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
21/08/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
18/08/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
17/08/2017 |
21.76
|
450 | 20.83 | 21.76 | 21.76 | 400 | 10 | 0.0 | |
16/08/2017 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
15/08/2017 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
14/08/2017 |
20.83
|
10 | 20.60 | 20.83 | 20.83 | 0 | 0 | 0 | |
11/08/2017 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
10/08/2017 |
20.60
|
1,040 | 20.14 | 20.60 | 20.37 | 1,010 | 0 | 0.0 | |
09/08/2017 |
20.14
|
10 | 19.77 | 20.14 | 20.14 | 0 | 10 | -0.0 | |
08/08/2017 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
07/08/2017 |
19.77
|
1,860 | 19.91 | 19.91 | 19.44 | 1,860 | 1,750 | 0.0 | |
04/08/2017 |
19.91
|
2,340 | 19.91 | 19.91 | 19.91 | 2,340 | 1,800 | 0.0 | |
03/08/2017 |
19.91
|
200 | 19.37 | 20.14 | 19.91 | 0 | 10 | -0.0 | |
02/08/2017 |
19.37
|
810 | 20.83 | 20.83 | 19.37 | 0 | 540 | -0.0 | |
01/08/2017 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
31/07/2017 |
20.83
|
360 | 22.20 | 22.20 | 20.83 | 0 | 360 | -0.0 | |
28/07/2017 |
22.20
|
110 | 22.27 | 22.27 | 20.83 | 0 | 100 | -0.0 | |
27/07/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
26/07/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
25/07/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
24/07/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
21/07/2017 |
22.27
|
50 | 22.31 | 22.31 | 22.27 | 40 | 0 | 0.0 | |
20/07/2017 |
22.31
|
1,450 | 22.41 | 22.41 | 20.97 | 1,400 | 0 | 0.1 | |
19/07/2017 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
18/07/2017 |
22.41
|
240 | 22.45 | 22.45 | 21.06 | 0 | 0 | 0 | |
17/07/2017 |
22.45
|
460 | 22.45 | 22.45 | 21.11 | 0 | 0 | 0 | |
14/07/2017 |
22.45
|
490 | 22.45 | 22.45 | 21.06 | 380 | 0 | 0.0 | |
13/07/2017 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
12/07/2017 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
11/07/2017 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
10/07/2017 |
22.45
|
250 | 21.48 | 22.45 | 22.45 | 250 | 0 | 0.0 | |
07/07/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/07/2017 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
06/07/2017 |
21.48
|
1,480 | 21.50 | 21.50 | 21.08 | 130 | 0 | 0.0 |