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) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2017 |
25.28
|
11,000 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
13/09/2017 |
24.80
|
59 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
12/09/2017 |
24.80
|
4,820 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
11/09/2017 |
25.04
|
0 | 25.20 | 25.04 | 25.04 | 0 | 0 | 0 | |
08/09/2017 |
25.20
|
700 | 24.00 | 25.20 | 24.00 | 0 | 0 | 0 | |
07/09/2017 |
24.80
|
5,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
06/09/2017 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
05/09/2017 |
25.36
|
100 | 25.36 | 25.36 | 25.36 | 100 | 0 | 0.0 | |
01/09/2017 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
31/08/2017 |
24.40
|
500 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 | |
30/08/2017 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
29/08/2017 |
25.36
|
200 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
28/08/2017 |
24.00
|
3,300 | 25.28 | 25.28 | 24.00 | 0 | 0 | 0 | |
25/08/2017 |
25.36
|
3,006 | 25.36 | 25.36 | 25.20 | 0 | 0 | 0 | |
24/08/2017 |
25.12
|
1,200 | 23.20 | 25.12 | 23.20 | 0 | 0 | 0 | |
23/08/2017 |
24.00
|
1,600 | 24.00 | 24.72 | 24.00 | 0 | 0 | 0 | |
22/08/2017 |
25.36
|
2,300 | 24.00 | 25.36 | 24.00 | 500 | 0 | 0.0 | |
21/08/2017 |
24.08
|
1,500 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
18/08/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
17/08/2017 |
25.52
|
2,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
16/08/2017 |
25.52
|
5,100 | 24.08 | 25.52 | 24.08 | 0 | 0 | 0 | |
15/08/2017 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
14/08/2017 |
24.00
|
9,200 | 24.08 | 24.08 | 24.00 | 0 | 0 | 0 | |
11/08/2017 |
23.92
|
120 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
10/08/2017 |
27.84
|
2,500 | 26.32 | 27.84 | 27.84 | 0 | 0 | 0 | |
09/08/2017 |
26.32
|
4,400 | 23.68 | 26.32 | 23.76 | 0 | 0 | 0 | |
08/08/2017 |
23.68
|
1,430 | 27.20 | 27.20 | 23.68 | 0 | 0 | 0 | |
07/08/2017 |
27.20
|
3,027 | 27.76 | 27.76 | 27.20 | 0 | 0 | 0 | |
04/08/2017 |
27.76
|
920 | 28.00 | 28.00 | 24.48 | 0 | 0 | 0 | |
03/08/2017 |
28.00
|
23,099 | 24.56 | 28.16 | 23.68 | 0 | 0 | 0 | |
02/08/2017 |
24.56
|
1,100 | 24.00 | 24.56 | 24.56 | 0 | 0 | 0 | |
01/08/2017 |
24.00
|
14,800 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
31/07/2017 |
24.00
|
7,120 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
28/07/2017 |
24.00
|
8,032 | 24.00 | 24.72 | 24.00 | 0 | 0 | 0 | |
27/07/2017 |
24.00
|
13,500 | 24.16 | 24.16 | 23.44 | 0 | 0 | 0 | |
26/07/2017 |
24.16
|
1,000 | 24.00 | 24.16 | 23.20 | 0 | 0 | 0 | |
25/07/2017 |
24.00
|
100 | 23.84 | 24.00 | 24.00 | 0 | 0 | 0 | |
24/07/2017 |
23.84
|
6,200 | 23.68 | 23.84 | 23.20 | 0 | 0 | 0 | |
21/07/2017 |
23.68
|
13,100 | 23.52 | 24.00 | 23.36 | 0 | 0 | 0 | |
20/07/2017 |
23.52
|
4,500 | 23.92 | 23.92 | 23.52 | 600 | 0 | 0.0 | |
19/07/2017 |
23.92
|
7,522 | 24.00 | 24.32 | 23.52 | 0 | 0 | 0 | |
18/07/2017 |
24.00
|
97,928 | 22.64 | 24.80 | 22.80 | 0 | 0 | 0 | |
17/07/2017 |
22.64
|
1,500 | 22.40 | 22.64 | 22.40 | 0 | 0 | 0 | |
14/07/2017 |
22.40
|
13,700 | 22.40 | 24.00 | 22.40 | 0 | 0 | 0 | |
13/07/2017 |
22.40
|
9,250 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
12/07/2017 |
22.40
|
2,100 | 22.24 | 22.40 | 22.40 | 0 | 0 | 0 | |
11/07/2017 |
22.24
|
0 | 22.40 | 22.24 | 22.24 | 0 | 0 | 0 | |
10/07/2017 |
22.40
|
703 | 22.40 | 22.40 | 21.60 | 600 | 0 | 0.0 | |
07/07/2017 |
22.40
|
2,010 | 22.64 | 22.64 | 22.40 | 0 | 0 | 0 | |
06/07/2017 |
22.64
|
4,137 | 22.40 | 22.64 | 22.48 | 0 | 0 | 0 | |
05/07/2017 |
22.40
|
2,300 | 22.24 | 22.40 | 19.84 | 0 | 0 | 0 | |
04/07/2017 |
22.24
|
2,032 | 21.60 | 22.24 | 18.48 | 0 | 0 | 0 | |
03/07/2017 |
21.60
|
11,313 | 22.24 | 22.24 | 20.72 | 0 | 0 | 0 | |
30/06/2017 |
22.24
|
300 | 20.40 | 22.24 | 17.68 | 0 | 0 | 0 | |
29/06/2017 |
20.40
|
100 | 22.80 | 22.80 | 20.40 | 0 | 0 | 0 | |
28/06/2017 |
22.80
|
8,200 | 21.28 | 23.20 | 19.28 | 0 | 500 | -0.0 | |
27/06/2017 |
21.28
|
200 | 21.76 | 22.40 | 21.28 | 0 | 0 | 0 | |
26/06/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
23/06/2017 |
21.76
|
2,649 | 21.60 | 21.76 | 21.76 | 0 | 0 | 0 | |
22/06/2017 |
21.60
|
6,916 | 20.88 | 21.68 | 21.60 | 0 | 0 | 0 | |
21/06/2017 |
20.88
|
899 | 22.32 | 22.32 | 19.60 | 0 | 0 | 0 | |
20/06/2017 |
22.32
|
3,023 | 21.92 | 22.32 | 22.00 | 100 | 0 | 0.0 | |
19/06/2017 |
21.92
|
100 | 22.40 | 22.40 | 21.92 | 0 | 0 | 0 | |
16/06/2017 |
22.40
|
900 | 22.32 | 22.40 | 21.20 | 0 | 0 | 0 | |
15/06/2017 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
14/06/2017 |
22.32
|
100 | 22.40 | 22.40 | 22.32 | 0 | 0 | 0 | |
13/06/2017 |
22.40
|
6,810 | 22.24 | 22.40 | 22.16 | 0 | 0 | 0 | |
12/06/2017 |
22.24
|
10,617 | 20.88 | 22.24 | 21.04 | 0 | 0 | 0 | |
09/06/2017 |
20.88
|
1,000 | 21.84 | 22.00 | 20.88 | 500 | 0 | 0.0 | |
08/06/2017 |
21.84
|
5 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
07/06/2017 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
06/06/2017 |
21.84
|
400 | 22.08 | 22.08 | 21.84 | 0 | 0 | 0 | |
05/06/2017 |
22.08
|
300 | 22.08 | 22.08 | 22.08 | 300 | 0 | 0.0 | |
02/06/2017 |
22.08
|
3,000 | 22.08 | 22.08 | 21.68 | 0 | 0 | 0 | |
01/06/2017 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
31/05/2017 |
22.08
|
1,700 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
30/05/2017 |
22.08
|
5,630 | 22.56 | 22.56 | 21.92 | 0 | 0 | 0 | |
29/05/2017 |
22.56
|
14,900 | 22.40 | 22.56 | 21.92 | 0 | 0 | 0 | |
26/05/2017 |
22.40
|
3,000 | 22.40 | 22.48 | 22.40 | 0 | 0 | 0 | |
25/05/2017 |
22.40
|
8,992 | 23.20 | 23.20 | 21.92 | 0 | 0 | 0 | |
24/05/2017 |
23.20
|
61,105 | 22.80 | 23.44 | 23.12 | 3,500 | 0 | 0.1 | |
23/05/2017: Cổ tức tiền mặt tỉ lệ: 31% | |||||||||
23/05/2017 |
22.80
|
13,778 | 22.72 | 24.00 | 22.80 | 0 | 0 | 0 | |
22/05/2017 |
22.72
|
3,509 | 22.57 | 22.72 | 22.36 | 0 | 0 | 0 | |
19/05/2017 |
22.57
|
4,410 | 22.50 | 22.57 | 22.36 | 0 | 0 | 0 | |
18/05/2017 |
22.50
|
7,074 | 21.64 | 22.50 | 21.64 | 0 | 0 | 0 | |
17/05/2017 |
21.64
|
7,900 | 22.72 | 22.72 | 21.64 | 800 | 0 | 0.0 | |
16/05/2017 |
22.72
|
18,720 | 22.36 | 22.72 | 22.57 | 3,500 | 0 | 0.1 | |
15/05/2017 |
22.36
|
15,556 | 22.72 | 23.08 | 22.36 | 0 | 0 | 0 | |
12/05/2017 |
22.72
|
72,501 | 20.19 | 23.08 | 20.77 | 2,000 | 0 | 0.1 | |
11/05/2017 |
20.19
|
10,032 | 20.12 | 20.19 | 19.91 | 0 | 0 | 0 | |
10/05/2017 |
20.12
|
2,200 | 19.76 | 20.12 | 19.11 | 1,000 | 0 | 0.0 | |
09/05/2017 |
19.76
|
1,100 | 20.12 | 20.12 | 19.76 | 0 | 0 | 0 | |
08/05/2017 |
20.12
|
1,000 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
05/05/2017 |
20.12
|
800 | 19.69 | 20.34 | 19.26 | 0 | 0 | 0 | |
04/05/2017 |
19.69
|
2,600 | 19.91 | 20.12 | 19.69 | 0 | 0 | 0 | |
03/05/2017 |
19.91
|
7,200 | 20.12 | 20.12 | 19.11 | 0 | 0 | 0 | |
28/04/2017 |
20.12
|
27,364 | 20.19 | 20.34 | 20.05 | 0 | 0 | 0 | |
27/04/2017 |
20.19
|
24,500 | 18.97 | 20.19 | 20.05 | 2,200 | 0 | 0.1 | |
26/04/2017 |
18.97
|
2,100 | 18.90 | 18.97 | 18.82 | 0 | 0 | 0 | |
25/04/2017 |
18.90
|
3,300 | 19.76 | 19.76 | 18.75 | 0 | 0 | 0 |