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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
28/11/2017 |
22.60
|
5,000 | 23.63 | 25.34 | 22.60 | 0 | 0 | 0 | |
27/11/2017 |
23.63
|
5,200 | 23.97 | 25.34 | 23.63 | 0 | 3,000 | -0.1 | |
24/11/2017 |
23.97
|
200 | 22.88 | 24.52 | 23.97 | 0 | 0 | 0 | |
23/11/2017 |
22.88
|
5,310 | 23.97 | 25.00 | 22.88 | 10 | 0 | 0.0 | |
22/11/2017 |
23.97
|
700 | 23.97 | 24.87 | 23.97 | 0 | 0 | 0 | |
21/11/2017 |
23.97
|
300 | 23.08 | 24.32 | 23.97 | 0 | 0 | 0 | |
20/11/2017 |
23.08
|
7,200 | 23.97 | 25.00 | 22.81 | 0 | 0 | 0 | |
17/11/2017 |
23.97
|
6,100 | 23.84 | 23.97 | 23.84 | 0 | 0 | 0 | |
16/11/2017 |
23.84
|
2,400 | 23.84 | 24.66 | 23.29 | 0 | 0 | 0 | |
15/11/2017 |
23.84
|
5,100 | 22.19 | 23.84 | 22.60 | 0 | 0 | 0 | |
14/11/2017 |
22.19
|
2,000 | 24.59 | 24.59 | 22.19 | 0 | 0 | 0 | |
13/11/2017 |
24.59
|
3,600 | 24.66 | 24.66 | 22.60 | 0 | 0 | 0 | |
10/11/2017 |
24.66
|
1,200 | 23.63 | 24.66 | 23.29 | 0 | 0 | 0 | |
09/11/2017 |
23.63
|
100 | 21.92 | 23.63 | 23.63 | 0 | 0 | 0 | |
08/11/2017 |
21.92
|
400 | 23.97 | 23.97 | 21.92 | 0 | 0 | 0 | |
07/11/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
06/11/2017 |
23.97
|
1,500 | 23.63 | 23.97 | 23.29 | 0 | 0 | 0 | |
03/11/2017 |
23.63
|
395 | 22.47 | 23.63 | 23.63 | 0 | 0 | 0 | |
02/11/2017 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
01/11/2017 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
31/10/2017 |
22.47
|
500 | 23.15 | 23.15 | 22.47 | 0 | 0 | 0 | |
30/10/2017 |
23.15
|
5,000 | 22.95 | 24.59 | 22.95 | 0 | 0 | 0 | |
27/10/2017 |
22.95
|
3,900 | 23.29 | 23.97 | 22.60 | 0 | 0 | 0 | |
26/10/2017 |
23.29
|
1,600 | 23.43 | 23.91 | 23.29 | 0 | 0 | 0 | |
25/10/2017 |
23.43
|
29,000 | 25.00 | 25.00 | 23.43 | 0 | 0 | 0 | |
24/10/2017 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
23/10/2017 |
25.00
|
29,000 | 23.97 | 25.00 | 24.66 | 0 | 0 | 0 | |
20/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
19/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
18/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
17/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
16/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
13/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
12/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
11/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
10/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
09/10/2017 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
06/10/2017 |
23.97
|
20,000 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
05/10/2017 |
23.97
|
30,000 | 24.32 | 24.32 | 23.91 | 0 | 0 | 0 | |
04/10/2017 |
24.32
|
30,110 | 23.97 | 24.32 | 23.29 | 0 | 0 | 0 | |
03/10/2017 |
23.97
|
29,100 | 22.19 | 23.97 | 23.63 | 0 | 0 | 0 | |
02/10/2017 |
22.19
|
32,000 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
29/09/2017 |
22.19
|
30,500 | 24.66 | 24.66 | 22.19 | 0 | 0 | 0 | |
28/09/2017 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
27/09/2017 |
24.66
|
13,900 | 24.52 | 24.66 | 24.52 | 0 | 0 | 0 | |
26/09/2017 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
25/09/2017 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
22/09/2017 |
24.52
|
16,400 | 22.33 | 24.52 | 23.29 | 0 | 0 | 0 | |
21/09/2017 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
20/09/2017: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
20/09/2017 |
22.33
|
0 | 22.88 | 22.33 | 22.33 | 0 | 0 | 0 | |
19/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
18/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
15/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
14/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
13/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
12/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
11/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
08/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
07/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
06/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
05/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
01/09/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
31/08/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
30/08/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
29/08/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
28/08/2017 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
25/08/2017 |
22.88
|
400 | 21.79 | 23.90 | 22.88 | 0 | 0 | 0 | |
24/08/2017 |
21.79
|
1,200 | 19.81 | 21.79 | 19.81 | 0 | 0 | 0 | |
23/08/2017 |
19.81
|
4,700 | 19.81 | 19.81 | 19.81 | 0 | 3,000 | -0.1 | |
22/08/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
21/08/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
18/08/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
17/08/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
16/08/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
15/08/2017 |
19.81
|
100 | 19.26 | 19.81 | 19.81 | 0 | 100 | -0.0 | |
14/08/2017 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
11/08/2017 |
19.26
|
200 | 20.56 | 20.56 | 19.26 | 0 | 0 | 0 | |
10/08/2017 |
20.56
|
500 | 22.54 | 22.54 | 20.56 | 0 | 0 | 0 | |
09/08/2017 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
08/08/2017 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
07/08/2017 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
04/08/2017 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
03/08/2017 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
02/08/2017 |
22.54
|
1,000 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
01/08/2017 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
31/07/2017 |
22.54
|
54,200 | 23.49 | 25.61 | 21.17 | 1,700 | 0 | 0.1 | |
28/07/2017 |
23.49
|
700 | 23.49 | 23.49 | 23.49 | 700 | 0 | 0.0 | |
27/07/2017 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
26/07/2017 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
25/07/2017 |
23.49
|
3,500 | 21.38 | 23.49 | 21.85 | 0 | 0 | 0 | |
24/07/2017 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
21/07/2017 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
20/07/2017 |
21.38
|
525 | 21.38 | 21.38 | 21.38 | 500 | 0 | 0.0 | |
19/07/2017 |
21.38
|
1,100 | 21.31 | 22.40 | 21.38 | 0 | 0 | 0 | |
18/07/2017 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
17/07/2017 |
21.31
|
110 | 21.31 | 21.31 | 21.31 | 100 | 0 | 0.0 | |
14/07/2017 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
13/07/2017 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
12/07/2017 |
21.31
|
1,200 | 19.94 | 21.31 | 20.49 | 0 | 0 | 0 |