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) |
18 | 14.17% | 13,200 | 100 | 0.0 |
125
184.50
145
|
2 tháng
(2024-07-22) |
-4.80 | -3.20% | 25,700 | -300 | -0.0 |
124
184.50
145
|
3 tháng
(2024-06-24) |
12 | 9.02% | 32,200 | -300 | -0.0 |
124
184.50
145
|
6 tháng
(2024-03-26) |
-21.97 | -13.16% | 73,500 | -100 | -0.0 |
124
184.50
145
|
12 tháng
(2023-10-13) |
-3.48 | -2.35% | 101,000 | 1,100 | 0.2 |
124
219.38
145
|
24 tháng
(2022-10-03) |
15.68 | 12.13% | 180,002 | 400 | 0.1 |
96.58
219.38
145
|
36 tháng
(2021-10-06) |
35.10 | 31.94% | 410,102 | 1,900 | 0.3 |
80.53
219.38
145
|
60 tháng
(2019-10-17) |
102.18 | 238.62% | 741,289 | 3,800 | 0.4 |
30.74
219.38
145
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
28/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
27/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
26/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
23/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
22/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
21/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
20/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
19/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
16/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
15/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
14/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
13/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
12/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
09/06/2017 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
08/06/2017 |
21.59
|
1,600 | 21.99 | 21.99 | 21.59 | 0 | 0 | 0 | |
07/06/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
06/06/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
05/06/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
02/06/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
01/06/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
31/05/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
30/05/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
29/05/2017 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
26/05/2017 |
21.99
|
600 | 20.50 | 21.99 | 21.99 | 0 | 0 | 0 | |
25/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
24/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
23/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
22/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
19/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
18/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
17/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
16/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
15/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
12/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
11/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
10/05/2017 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
09/05/2017 |
20.50
|
100 | 24.07 | 24.07 | 20.50 | 0 | 0 | 0 | |
08/05/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
05/05/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
04/05/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
03/05/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
28/04/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
27/04/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
26/04/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
25/04/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
24/04/2017 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
21/04/2017 |
24.07
|
100 | 20.93 | 24.07 | 24.07 | 0 | 0 | 0 | |
20/04/2017 |
20.93
|
100 | 18.23 | 20.93 | 20.93 | 0 | 0 | 0 | |
19/04/2017 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
18/04/2017 |
18.23
|
100 | 20.42 | 20.42 | 18.23 | 0 | 0 | 0 | |
17/04/2017 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
14/04/2017 |
20.42
|
600 | 23.34 | 23.34 | 20.42 | 0 | 0 | 0 | |
13/04/2017 |
23.34
|
3,200 | 21.01 | 23.34 | 22.97 | 0 | 0 | 0 | |
12/04/2017 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
11/04/2017 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
10/04/2017 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
07/04/2017 |
21.01
|
200 | 18.31 | 21.01 | 21.01 | 0 | 0 | 0 | |
05/04/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
04/04/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
03/04/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
31/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
30/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
29/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
28/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
27/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
24/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
23/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
22/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
21/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
20/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
17/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
16/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
15/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
14/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
13/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
10/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
09/03/2017 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
08/03/2017 |
18.31
|
100 | 19.11 | 19.11 | 18.31 | 0 | 0 | 0 | |
07/03/2017 |
19.11
|
100 | 21.88 | 21.88 | 19.11 | 0 | 0 | 0 | |
06/03/2017 |
21.88
|
1,100 | 23.78 | 23.78 | 21.88 | 0 | 0 | 0 | |
03/03/2017 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
02/03/2017 |
23.78
|
100 | 20.71 | 23.78 | 23.78 | 0 | 0 | 0 | |
01/03/2017 |
20.71
|
100 | 18.02 | 20.71 | 20.71 | 0 | 0 | 0 | |
28/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
27/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
24/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
23/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
22/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
21/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
20/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
17/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
16/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
15/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
14/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
13/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
10/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
09/02/2017 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
08/02/2017 |
18.02
|
100 | 15.68 | 18.02 | 18.02 | 0 | 0 | 0 | |
07/02/2017 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |