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) |
-0.30 | -0.98% | 200 | 0 | 0 |
30.30
30.60
30.30
|
2 tháng
(2024-07-22) |
1.70 | 5.94% | 5,600 | 300 | 0.0 |
24.50
32.50
30.30
|
3 tháng
(2024-06-21) |
1.70 | 5.94% | 11,800 | 700 | 0.0 |
24.50
32.50
30.30
|
6 tháng
(2024-03-25) |
0.80 | 2.71% | 34,501 | -7,300 | -0.2 |
24.50
33.30
30.30
|
12 tháng
(2023-09-25) |
5.50 | 22.19% | 106,201 | -32,700 | -0.8 |
22.10
33.30
30.30
|
24 tháng
(2022-09-30) |
-1.04 | -3.31% | 242,609 | -56,000 | -1.6 |
21
35.90
30.30
|
36 tháng
(2021-10-05) |
5.91 | 24.23% | 294,809 | -67,900 | -2.0 |
21
35.90
30.30
|
60 tháng
(2019-10-16) |
-2.25 | -6.91% | 403,613 | -12,359 | 0.5 |
20.33
35.90
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
30.15
|
400 | 26.52 | 30.15 | 26.52 | 0 | 100 | -0.0 | |
27/11/2017 |
31.09
|
100 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
24/11/2017 |
31.09
|
400 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
23/11/2017 |
31.09
|
0 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
22/11/2017 |
31.09
|
0 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
21/11/2017 |
31.09
|
0 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
20/11/2017 |
32.09
|
1,500 | 26.64 | 32.09 | 26.64 | 0 | 100 | -0.0 | |
17/11/2017 |
31.33
|
900 | 31.33 | 31.33 | 31.33 | 600 | 0 | 0.0 | |
16/11/2017 |
31.33
|
500 | 31.33 | 31.33 | 31.33 | 500 | 0 | 0.0 | |
15/11/2017 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
14/11/2017 |
31.33
|
800 | 31.33 | 31.33 | 31.33 | 500 | 0 | 0.0 | |
13/11/2017 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
10/11/2017 |
31.33
|
1,500 | 31.33 | 31.33 | 31.33 | 600 | 0 | 0.0 | |
09/11/2017 |
31.33
|
1,300 | 31.62 | 31.62 | 31.33 | 500 | 0 | 0.0 | |
08/11/2017 |
34.43
|
300 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
07/11/2017 |
31.03
|
2,100 | 31.03 | 34.55 | 31.03 | 900 | 0 | 0.0 | |
06/11/2017 |
31.62
|
4,400 | 29.28 | 31.62 | 28.69 | 500 | 0 | 0.0 | |
03/11/2017 |
28.69
|
2,000 | 31.33 | 31.33 | 28.69 | 600 | 0 | 0.0 | |
02/11/2017 |
32.03
|
1,200 | 27.64 | 32.03 | 27.64 | 0 | 100 | -0.0 | |
01/11/2017 |
32.38
|
1,800 | 32.44 | 32.44 | 32.38 | 1,700 | 0 | 0.1 | |
31/10/2017 |
32.56
|
3,500 | 32.61 | 32.61 | 32.32 | 0 | 0 | 0 | |
30/10/2017 |
30.15
|
9,000 | 28.69 | 32.20 | 28.69 | 0 | 0 | 0 | |
27/10/2017 |
28.69
|
2,000 | 28.11 | 28.69 | 28.11 | 0 | 0 | 0 | |
26/10/2017 |
27.52
|
1,000 | 27.70 | 27.70 | 27.52 | 700 | 0 | 0.0 | |
25/10/2017 |
28.11
|
1,500 | 26.41 | 28.11 | 26.41 | 0 | 0 | 0 | |
24/10/2017 |
26.35
|
2,700 | 28.11 | 28.11 | 26.35 | 0 | 0 | 0 | |
23/10/2017 |
25.76
|
2,200 | 28.11 | 28.11 | 25.76 | 1,100 | 0 | 0.0 | |
20/10/2017 |
26.35
|
1,200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
19/10/2017 |
26.35
|
300 | 26.35 | 26.35 | 26.35 | 300 | 0 | 0.0 | |
18/10/2017 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
17/10/2017 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
16/10/2017 |
26.93
|
200 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
13/10/2017 |
27.52
|
300 | 23.89 | 27.52 | 23.89 | 0 | 100 | 0 | |
12/10/2017 |
28.11
|
400 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
11/10/2017 |
26.93
|
200 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
10/10/2017 |
28.11
|
400 | 25.24 | 28.11 | 25.24 | 0 | 100 | -0.0 | |
09/10/2017 |
32.20
|
300 | 24.65 | 32.20 | 24.65 | 0 | 100 | -0.0 | |
06/10/2017 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
05/10/2017 |
28.69
|
2,100 | 29.16 | 29.28 | 28.69 | 0 | 0 | 0 | |
04/10/2017 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
03/10/2017 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
02/10/2017 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
29/09/2017 |
28.69
|
800 | 28.69 | 28.69 | 28.69 | 800 | 0 | 0.0 | |
28/09/2017 |
28.69
|
1,300 | 28.87 | 28.87 | 28.69 | 700 | 0 | 0.0 | |
27/09/2017 |
28.75
|
800 | 29.28 | 29.28 | 28.75 | 0 | 0 | 0 | |
26/09/2017 |
29.28
|
600 | 29.28 | 29.28 | 29.28 | 500 | 0 | 0.0 | |
25/09/2017 |
29.28
|
2,000 | 29.28 | 29.28 | 29.28 | 1,000 | 0 | 0.1 | |
22/09/2017 |
29.28
|
300 | 29.28 | 29.28 | 29.28 | 300 | 0 | 0.0 | |
21/09/2017: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
21/09/2017 |
29.28
|
900 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
20/09/2017 |
31.85
|
2,200 | 29.23 | 31.85 | 29.23 | 0 | 0 | 0 | |
19/09/2017 |
28.91
|
2,000 | 28.80 | 29.51 | 28.80 | 0 | 100 | -0.0 | |
18/09/2017 |
34.36
|
1,000 | 33.82 | 34.36 | 33.82 | 0 | 0 | 0 | |
15/09/2017 |
31.69
|
1,800 | 27.93 | 31.69 | 27.93 | 0 | 0 | 0 | |
14/09/2017 |
27.60
|
15,402 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
13/09/2017 |
24.00
|
500 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
12/09/2017 |
23.45
|
200 | 23.40 | 23.45 | 23.40 | 0 | 0 | 0 | |
11/09/2017 |
24.54
|
200 | 23.45 | 24.54 | 19.96 | 0 | 100 | 0 | |
08/09/2017 |
23.45
|
1,000 | 23.45 | 23.45 | 23.45 | 1,000 | 0 | 0.0 | |
07/09/2017 |
23.45
|
1,800 | 20.07 | 23.56 | 20.07 | 0 | 100 | -0.0 | |
06/09/2017 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
05/09/2017 |
23.51
|
300 | 23.56 | 23.56 | 23.51 | 0 | 0 | 0 | |
01/09/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
31/08/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
30/08/2017 |
25.09
|
2,300 | 25.14 | 25.14 | 21.43 | 0 | 0 | 0 | |
29/08/2017 |
25.20
|
1,400 | 25.20 | 25.20 | 25.20 | 1,100 | 0 | 0.1 | |
28/08/2017 |
25.20
|
1,100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
25/08/2017 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
24/08/2017 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
23/08/2017 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
22/08/2017 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 500 | 0 | 0.0 | |
21/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
18/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
17/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
16/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
15/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
14/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
11/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
10/08/2017 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
09/08/2017 |
25.63
|
1,300 | 25.20 | 25.63 | 25.20 | 0 | 0 | 0 | |
08/08/2017 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
07/08/2017 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
04/08/2017 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
03/08/2017 |
26.73
|
200 | 21.87 | 26.73 | 21.87 | 0 | 100 | -0.0 | |
02/08/2017 |
26.73
|
200 | 24.65 | 26.73 | 24.65 | 0 | 0 | 0 | |
01/08/2017 |
25.14
|
400 | 22.36 | 25.36 | 22.36 | 0 | 100 | -0.0 | |
31/07/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
28/07/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
27/07/2017 |
27.27
|
200 | 25.25 | 27.27 | 25.25 | 0 | 0 | 0 | |
26/07/2017 |
26.18
|
1,800 | 26.18 | 26.18 | 25.09 | 1,400 | 0 | 0.1 | |
25/07/2017 |
27.27
|
300 | 25.63 | 29.34 | 25.63 | 0 | 0 | 0 | |
24/07/2017 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
21/07/2017 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
20/07/2017 |
29.45
|
100 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
19/07/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
18/07/2017 |
26.18
|
200 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
17/07/2017 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
14/07/2017 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
13/07/2017 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
12/07/2017 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
11/07/2017 |
29.45
|
400 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |