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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
17.87
|
2,070 | 17.57 | 18.79 | 17.57 | 100 | 0 | 0.0 | |
24/11/2017 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
23/11/2017 |
17.57
|
2,220 | 17.27 | 17.57 | 16.38 | 0 | 0 | 0 | |
22/11/2017 |
17.27
|
3,060 | 16.68 | 17.27 | 16.68 | 160 | 0 | 0.0 | |
21/11/2017 |
16.68
|
1,040 | 16.68 | 16.68 | 16.62 | 0 | 0 | 0 | |
20/11/2017 |
16.68
|
1,520 | 16.32 | 16.68 | 16.32 | 0 | 0 | 0 | |
17/11/2017 |
16.32
|
780 | 16.23 | 16.53 | 16.26 | 0 | 0 | 0 | |
16/11/2017 |
16.23
|
1,140 | 16.08 | 16.23 | 16.14 | 0 | 0 | 0 | |
15/11/2017 |
16.08
|
90 | 15.96 | 16.38 | 15.37 | 0 | 0 | 0 | |
14/11/2017 |
15.96
|
3,080 | 16.38 | 16.62 | 15.40 | 0 | 0 | 0 | |
13/11/2017 |
16.38
|
830 | 16.88 | 17.21 | 16.38 | 0 | 0 | 0 | |
10/11/2017 |
16.88
|
1,900 | 16.32 | 16.88 | 16.08 | 0 | 0 | 0 | |
09/11/2017 |
16.32
|
2,410 | 16.94 | 16.94 | 15.84 | 0 | 1,400 | -0.1 | |
08/11/2017 |
16.94
|
1,030 | 16.68 | 16.97 | 15.51 | 0 | 1,000 | -0.1 | |
07/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/11/2017 |
16.68
|
20 | 16.38 | 17.27 | 16.68 | 0 | 0 | 0 | |
06/11/2017 |
16.38
|
3,660 | 16.38 | 16.38 | 15.59 | 1,400 | 3,640 | -0.1 | |
03/11/2017 |
16.38
|
1,700 | 16.38 | 16.38 | 16.09 | 0 | 0 | 0 | |
02/11/2017 |
16.38
|
1,260 | 15.85 | 16.38 | 16.23 | 0 | 0 | 0 | |
01/11/2017 |
15.85
|
4,000 | 16.09 | 16.09 | 15.85 | 0 | 0 | 0 | |
31/10/2017 |
16.09
|
2,290 | 16.38 | 16.38 | 16.09 | 0 | 1,780 | -0.1 | |
30/10/2017 |
16.38
|
330 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
27/10/2017 |
16.38
|
2,060 | 16.09 | 16.38 | 16.09 | 360 | 0 | 0.0 | |
26/10/2017 |
16.09
|
2,300 | 16.38 | 16.38 | 16.09 | 0 | 0 | 0 | |
25/10/2017 |
16.38
|
90 | 15.85 | 16.38 | 16.38 | 80 | 0 | 0.0 | |
24/10/2017 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
23/10/2017 |
15.85
|
16,200 | 16.09 | 16.67 | 15.79 | 510 | 0 | 0.0 | |
20/10/2017 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
19/10/2017 |
16.09
|
10 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
18/10/2017 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
17/10/2017 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
16/10/2017 |
16.09
|
2,860 | 16.09 | 16.09 | 15.79 | 0 | 0 | 0 | |
13/10/2017 |
16.09
|
10 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
12/10/2017 |
16.09
|
2,140 | 16.38 | 16.38 | 16.09 | 0 | 0 | 0 | |
11/10/2017 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
10/10/2017 |
16.38
|
60 | 15.79 | 16.38 | 15.35 | 0 | 0 | 0 | |
09/10/2017 |
15.79
|
50 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
06/10/2017 |
15.79
|
30 | 16.20 | 16.67 | 15.79 | 0 | 0 | 0 | |
05/10/2017 |
16.20
|
150 | 16.14 | 16.20 | 16.20 | 0 | 0 | 0 | |
04/10/2017 |
16.14
|
5,710 | 16.23 | 16.23 | 16.09 | 0 | 0 | 0 | |
03/10/2017 |
16.23
|
2,310 | 16.09 | 16.23 | 16.09 | 0 | 0 | 0 | |
02/10/2017 |
16.09
|
3,800 | 16.17 | 16.17 | 16.09 | 0 | 0 | 0 | |
29/09/2017 |
16.17
|
1,510 | 16.09 | 16.23 | 16.09 | 0 | 0 | 0 | |
28/09/2017 |
16.09
|
2,120 | 16.09 | 16.23 | 16.09 | 0 | 0 | 0 | |
27/09/2017 |
16.09
|
1,710 | 16.09 | 16.26 | 15.21 | 0 | 0 | 0 | |
26/09/2017 |
16.09
|
760 | 16.09 | 16.23 | 16.09 | 0 | 0 | 0 | |
25/09/2017 |
16.09
|
810 | 16.23 | 16.23 | 16.09 | 0 | 0 | 0 | |
22/09/2017 |
16.23
|
510 | 15.82 | 16.23 | 15.82 | 0 | 0 | 0 | |
21/09/2017 |
15.82
|
10 | 16.38 | 16.38 | 15.82 | 0 | 0 | 0 | |
20/09/2017 |
16.38
|
110 | 16.38 | 16.38 | 16.11 | 0 | 0 | 0 | |
19/09/2017 |
16.38
|
640 | 16.73 | 16.73 | 16.26 | 0 | 0 | 0 | |
18/09/2017 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
15/09/2017 |
16.73
|
10 | 16.38 | 16.73 | 16.73 | 0 | 0 | 0 | |
14/09/2017 |
16.38
|
100 | 16.09 | 16.38 | 16.38 | 0 | 0 | 0 | |
13/09/2017 |
16.09
|
1,790 | 16.96 | 16.96 | 16.09 | 0 | 0 | 0 | |
12/09/2017 |
16.96
|
620 | 16.67 | 16.96 | 16.67 | 620 | 0 | 0.0 | |
11/09/2017 |
16.67
|
1,380 | 16.67 | 16.67 | 16.09 | 380 | 0 | 0.0 | |
08/09/2017 |
16.67
|
100 | 16.09 | 16.67 | 16.67 | 100 | 0 | 0.0 | |
07/09/2017 |
16.09
|
2,490 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
06/09/2017 |
16.09
|
3,950 | 16.09 | 16.09 | 16.09 | 0 | 2,450 | -0.1 | |
05/09/2017 |
16.09
|
6,680 | 16.23 | 16.23 | 16.09 | 0 | 0 | 0 | |
01/09/2017 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
31/08/2017 |
16.23
|
2,150 | 16.09 | 16.38 | 16.23 | 0 | 0 | 0 | |
30/08/2017 |
16.09
|
2,100 | 16.47 | 16.47 | 16.09 | 90 | 0 | 0.0 | |
29/08/2017 |
16.47
|
2,610 | 16.38 | 16.47 | 16.09 | 0 | 20 | -0.0 | |
28/08/2017 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
25/08/2017 |
16.38
|
2,880 | 16.38 | 16.38 | 16.38 | 2,880 | 0 | 0.2 | |
24/08/2017 |
16.38
|
40 | 15.94 | 16.38 | 16.38 | 0 | 0 | 0 | |
23/08/2017 |
15.94
|
10 | 15.35 | 15.94 | 15.94 | 0 | 0 | 0 | |
22/08/2017 |
15.35
|
2,600 | 16.23 | 16.38 | 15.35 | 0 | 0 | 0 | |
21/08/2017 |
16.23
|
4,980 | 16.38 | 16.67 | 16.09 | 4,100 | 0 | 0.2 | |
18/08/2017 |
16.38
|
300 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
17/08/2017 |
16.38
|
670 | 16.90 | 16.90 | 16.35 | 0 | 0 | 0 | |
16/08/2017 |
16.90
|
50 | 16.52 | 16.90 | 16.90 | 0 | 0 | 0 | |
15/08/2017 |
16.52
|
10 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
14/08/2017 |
16.52
|
7,800 | 16.55 | 16.55 | 15.50 | 0 | 0 | 0 | |
11/08/2017 |
16.55
|
1,120 | 16.09 | 16.55 | 15.79 | 0 | 450 | -0.0 | |
10/08/2017 |
16.09
|
20 | 16.38 | 16.38 | 16.09 | 0 | 0 | 0 | |
09/08/2017 |
16.38
|
1,080 | 16.38 | 16.38 | 15.79 | 0 | 0 | 0 | |
08/08/2017 |
16.38
|
780 | 16.96 | 16.96 | 16.38 | 130 | 0 | 0.0 | |
07/08/2017 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
04/08/2017 |
16.96
|
3,080 | 16.96 | 16.96 | 16.96 | 3,080 | 0 | 0.2 | |
03/08/2017 |
16.96
|
10 | 16.67 | 16.96 | 16.96 | 0 | 0 | 0 | |
02/08/2017 |
16.67
|
3,010 | 15.65 | 16.67 | 15.50 | 0 | 0 | 0 | |
01/08/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
31/07/2017 |
15.65
|
530 | 15.00 | 15.68 | 15.50 | 20 | 20 | 0 | |
28/07/2017 |
15.00
|
10 | 15.82 | 15.82 | 15.00 | 0 | 0 | 0 | |
27/07/2017 |
15.82
|
5,530 | 15.79 | 16.64 | 15.79 | 1,000 | 0 | 0.1 | |
26/07/2017 |
15.79
|
2,470 | 16.23 | 16.23 | 15.79 | 1,000 | 200 | 0.0 | |
25/07/2017 |
16.23
|
1,000 | 16.38 | 16.38 | 16.23 | 1,000 | 0 | 0.1 | |
24/07/2017 |
16.38
|
110 | 16.23 | 16.38 | 16.38 | 0 | 0 | 0 | |
21/07/2017 |
16.23
|
1,440 | 16.23 | 16.23 | 15.21 | 200 | 140 | 0.0 | |
20/07/2017 |
16.23
|
50 | 16.35 | 16.35 | 16.23 | 0 | 0 | 0 | |
19/07/2017 |
16.35
|
1,490 | 16.09 | 16.38 | 15.06 | 0 | 0 | 0 | |
18/07/2017 |
16.09
|
2,540 | 16.09 | 16.38 | 16.09 | 0 | 0 | 0 | |
17/07/2017 |
16.09
|
1,010 | 16.23 | 16.38 | 16.09 | 0 | 0 | 0 | |
14/07/2017 |
16.23
|
3,580 | 16.49 | 16.52 | 16.09 | 170 | 0 | 0.0 | |
13/07/2017 |
16.49
|
1,510 | 16.38 | 16.52 | 16.38 | 0 | 300 | -0.0 | |
12/07/2017 |
16.38
|
1,600 | 15.79 | 16.38 | 15.94 | 0 | 0 | 0 | |
11/07/2017 |
15.79
|
100 | 16.09 | 16.09 | 15.79 | 0 | 0 | 0 | |
10/07/2017 |
16.09
|
2,060 | 16.38 | 16.38 | 16.09 | 0 | 0 | 0 |