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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2017 |
25.50
|
9,600 | 23.85 | 25.50 | 25.18 | 0 | 0 | 0 | |
14/11/2017 |
23.85
|
24,600 | 23.85 | 24.90 | 23.35 | 0 | 0 | 0 | |
13/11/2017 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
10/11/2017 |
23.85
|
630 | 22.98 | 23.85 | 23.80 | 0 | 0 | 0 | |
09/11/2017 |
22.98
|
200 | 24.12 | 24.12 | 22.98 | 0 | 0 | 0 | |
08/11/2017 |
24.12
|
16,600 | 24.12 | 25.18 | 24.12 | 0 | 0 | 0 | |
07/11/2017 |
24.12
|
2,170 | 22.57 | 24.12 | 24.08 | 0 | 0 | 0 | |
06/11/2017 |
22.57
|
40 | 24.03 | 25.68 | 22.57 | 0 | 0 | 0 | |
03/11/2017 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
02/11/2017 |
24.03
|
10 | 25.73 | 25.73 | 24.03 | 0 | 0 | 0 | |
01/11/2017 |
25.73
|
120 | 26.18 | 26.18 | 25.73 | 0 | 0 | 0 | |
31/10/2017 |
26.18
|
20 | 24.54 | 26.18 | 26.18 | 0 | 0 | 0 | |
30/10/2017 |
24.54
|
10,050 | 26.37 | 26.37 | 24.54 | 0 | 0 | 0 | |
27/10/2017 |
26.37
|
30 | 25.64 | 26.37 | 26.37 | 0 | 0 | 0 | |
26/10/2017 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
25/10/2017 |
25.64
|
30 | 25.09 | 25.64 | 25.64 | 0 | 0 | 0 | |
24/10/2017 |
25.09
|
8,000 | 25.54 | 25.54 | 24.90 | 0 | 0 | 0 | |
23/10/2017 |
25.54
|
11,270 | 23.90 | 25.54 | 23.80 | 0 | 2,100 | -0.1 | |
20/10/2017 |
23.90
|
10 | 25.64 | 25.64 | 23.90 | 0 | 0 | 0 | |
19/10/2017 |
25.64
|
10,100 | 25.82 | 25.82 | 25.59 | 0 | 0 | 0 | |
18/10/2017 |
25.82
|
1,100 | 25.18 | 25.82 | 23.44 | 0 | 0 | 0 | |
17/10/2017 |
25.18
|
310 | 25.64 | 25.64 | 25.18 | 0 | 0 | 0 | |
16/10/2017 |
25.64
|
600 | 26.00 | 26.00 | 25.64 | 0 | 0 | 0 | |
13/10/2017 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
12/10/2017 |
26.00
|
3,900 | 25.64 | 26.00 | 25.64 | 0 | 60 | -0.0 | |
11/10/2017 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
10/10/2017 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
09/10/2017 |
25.64
|
40 | 26.05 | 26.05 | 25.64 | 0 | 0 | 0 | |
06/10/2017 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
05/10/2017 |
26.05
|
30 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
04/10/2017 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
03/10/2017 |
26.05
|
10 | 24.81 | 26.05 | 26.05 | 0 | 0 | 0 | |
02/10/2017 |
24.81
|
1,500 | 26.64 | 26.64 | 24.81 | 0 | 0 | 0 | |
29/09/2017 |
26.64
|
2,180 | 26.73 | 26.73 | 24.90 | 0 | 0 | 0 | |
28/09/2017 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
27/09/2017 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
26/09/2017 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
25/09/2017 |
26.73
|
10 | 26.55 | 26.73 | 26.73 | 0 | 0 | 0 | |
22/09/2017 |
26.55
|
3,000 | 26.18 | 26.55 | 26.55 | 0 | 0 | 0 | |
21/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
20/09/2017 |
26.18
|
5,190 | 26.28 | 26.28 | 24.72 | 0 | 0 | 0 | |
19/09/2017 |
26.28
|
520 | 26.37 | 26.37 | 24.99 | 0 | 0 | 0 | |
18/09/2017 |
26.37
|
5,110 | 26.09 | 26.37 | 25.64 | 0 | 0 | 0 | |
15/09/2017 |
26.09
|
61,140 | 24.54 | 26.23 | 23.85 | 240 | 0 | 0.0 | |
14/09/2017 |
24.54
|
24,670 | 22.93 | 24.54 | 23.80 | 0 | 0 | 0 | |
13/09/2017 |
22.93
|
2,840 | 21.47 | 22.93 | 21.42 | 0 | 0 | 0 | |
12/09/2017 |
21.47
|
4,030 | 22.34 | 23.80 | 21.47 | 0 | 0 | 0 | |
11/09/2017 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
08/09/2017 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
07/09/2017 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
06/09/2017 |
22.34
|
100 | 21.29 | 22.34 | 22.34 | 0 | 0 | 0 | |
05/09/2017 |
21.29
|
20,000 | 22.84 | 22.84 | 21.29 | 0 | 0 | 0 | |
01/09/2017 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
31/08/2017 |
22.84
|
40 | 23.71 | 23.71 | 22.84 | 0 | 0 | 0 | |
30/08/2017 |
23.71
|
10 | 22.48 | 23.71 | 23.71 | 0 | 0 | 0 | |
29/08/2017 |
22.48
|
10 | 23.48 | 23.48 | 22.48 | 0 | 0 | 0 | |
28/08/2017 |
23.48
|
50 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
25/08/2017 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
24/08/2017 |
23.48
|
10 | 22.06 | 23.48 | 23.48 | 0 | 0 | 0 | |
23/08/2017 |
22.06
|
60 | 22.89 | 22.89 | 22.06 | 0 | 0 | 0 | |
22/08/2017 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
21/08/2017 |
22.89
|
5,000 | 23.99 | 23.99 | 22.89 | 0 | 0 | 0 | |
18/08/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/08/2017 |
23.99
|
10 | 23.44 | 23.99 | 23.99 | 0 | 0 | 0 | |
17/08/2017 |
23.44
|
320 | 23.97 | 23.97 | 23.44 | 0 | 0 | 0 | |
16/08/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
15/08/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
14/08/2017 |
23.97
|
2,020 | 22.81 | 23.97 | 23.97 | 0 | 0 | 0 | |
11/08/2017 |
22.81
|
70 | 23.88 | 23.88 | 22.81 | 0 | 0 | 0 | |
10/08/2017 |
23.88
|
2,410 | 23.62 | 23.88 | 23.17 | 0 | 0 | 0 | |
09/08/2017 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
08/08/2017 |
23.62
|
540 | 23.97 | 23.97 | 23.62 | 0 | 0 | 0 | |
07/08/2017 |
23.97
|
6,840 | 23.17 | 23.97 | 23.75 | 0 | 0 | 0 | |
04/08/2017 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
03/08/2017 |
23.17
|
20,530 | 23.71 | 23.88 | 23.17 | 0 | 0 | 0 | |
02/08/2017 |
23.71
|
3,000 | 23.71 | 23.71 | 22.73 | 0 | 0 | 0 | |
01/08/2017 |
23.71
|
18,330 | 23.71 | 23.75 | 23.71 | 0 | 0 | 0 | |
31/07/2017 |
23.71
|
11,750 | 22.99 | 23.79 | 21.57 | 0 | 0 | 0 | |
28/07/2017 |
22.99
|
1,000 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
27/07/2017 |
22.99
|
10 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
26/07/2017 |
22.99
|
3,000 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
25/07/2017 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
24/07/2017 |
22.99
|
60 | 23.08 | 23.08 | 22.99 | 0 | 0 | 0 | |
21/07/2017 |
23.08
|
160 | 23.17 | 23.17 | 23.08 | 0 | 0 | 0 | |
20/07/2017 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
19/07/2017 |
23.17
|
1,060 | 23.35 | 23.35 | 21.88 | 0 | 0 | 0 | |
18/07/2017 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
17/07/2017 |
23.35
|
1,000 | 23.26 | 23.35 | 23.35 | 0 | 0 | 0 | |
14/07/2017 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
13/07/2017 |
23.26
|
150 | 24.06 | 24.06 | 23.26 | 0 | 0 | 0 | |
12/07/2017 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
11/07/2017 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
10/07/2017 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
07/07/2017 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
06/07/2017 |
24.06
|
2,510 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
05/07/2017 |
24.06
|
8,000 | 23.53 | 24.24 | 24.06 | 0 | 0 | 0 | |
04/07/2017 |
23.53
|
4,730 | 23.22 | 24.15 | 23.53 | 0 | 0 | 0 | |
03/07/2017 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
30/06/2017 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
29/06/2017 |
23.22
|
100 | 23.48 | 23.48 | 23.22 | 0 | 0 | 0 | |
28/06/2017 |
23.48
|
1,210 | 23.71 | 23.71 | 23.17 | 0 | 0 | 0 |