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) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
6 tháng
(2024-03-25) |
9 | 12.71% | 18,165 | 0 | 0 |
56
94.70
79.80
|
12 tháng
(2023-09-25) |
-13.18 | -14.17% | 115,039 | -33,440 | -1.9 |
56
111.60
79.80
|
24 tháng
(2022-09-30) |
-7.36 | -8.44% | 2,183,618 | -33,440 | -1.9 |
44.04
132.13
79.80
|
36 tháng
(2021-10-05) |
12.33 | 18.27% | 6,634,861 | -36,340 | -2.1 |
44.04
132.13
79.80
|
60 tháng
(2019-10-16) |
-1.42 | -1.75% | 8,369,424 | -36,440 | -2.1 |
44.04
146.72
79.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
28.82
|
3,088 | 24.66 | 28.82 | 24.66 | 0 | 0 | 0 | |
28/11/2017 |
28.51
|
7,900 | 27.74 | 28.51 | 27.74 | 0 | 0 | 0 | |
27/11/2017 |
28.51
|
4,900 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
24/11/2017 |
28.89
|
32,700 | 28.82 | 28.89 | 28.51 | 0 | 0 | 0 | |
23/11/2017 |
28.89
|
25,608 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 | |
22/11/2017 |
28.89
|
12,595 | 27.74 | 28.89 | 27.74 | 0 | 0 | 0 | |
21/11/2017 |
28.12
|
2,400 | 27.74 | 28.12 | 27.74 | 0 | 0 | 0 | |
20/11/2017 |
27.51
|
25,900 | 27.35 | 27.51 | 27.35 | 0 | 0 | 0 | |
17/11/2017 |
27.35
|
18,800 | 26.97 | 27.35 | 26.97 | 0 | 0 | 0 | |
16/11/2017 |
26.97
|
2,500 | 26.97 | 27.04 | 26.97 | 0 | 0 | 0 | |
15/11/2017 |
28.82
|
100 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
14/11/2017 |
26.97
|
9,300 | 26.97 | 26.97 | 26.58 | 0 | 0 | 0 | |
13/11/2017 |
27.20
|
11,000 | 26.97 | 27.35 | 26.97 | 0 | 0 | 0 | |
10/11/2017 |
27.35
|
1,650 | 26.97 | 27.35 | 26.97 | 0 | 0 | 0 | |
09/11/2017 |
27.35
|
12,015 | 27.28 | 27.35 | 27.28 | 18 | 0 | 0.0 | |
08/11/2017 |
27.28
|
3,702 | 27.82 | 27.82 | 27.28 | 2 | 52 | -0.0 | |
07/11/2017 |
27.74
|
19,703 | 27.74 | 27.74 | 27.04 | 0 | 100 | -0.0 | |
06/11/2017 |
26.97
|
1,228 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
03/11/2017 |
27.74
|
4,800 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
02/11/2017 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
01/11/2017 |
27.74
|
300 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
31/10/2017 |
28.59
|
11,111 | 28.51 | 28.59 | 26.97 | 0 | 0 | 0 | |
30/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
27/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
26/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
25/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
24/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
23/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
20/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
19/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
18/10/2017 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
17/10/2017 |
28.59
|
1,200 | 28.51 | 28.59 | 28.51 | 0 | 0 | 0 | |
16/10/2017 |
26.97
|
1,000 | 27.82 | 27.82 | 26.20 | 0 | 0 | 0 | |
13/10/2017 |
24.27
|
300 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
12/10/2017 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
11/10/2017 |
27.74
|
1,400 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
10/10/2017 |
28.12
|
200 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
09/10/2017 |
28.51
|
370 | 28.12 | 28.51 | 28.12 | 0 | 0 | 0 | |
06/10/2017 |
27.74
|
860 | 27.20 | 27.74 | 27.20 | 0 | 0 | 0 | |
05/10/2017 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
04/10/2017 |
26.97
|
3,000 | 26.66 | 27.74 | 26.66 | 0 | 0 | 0 | |
03/10/2017 |
32.21
|
800 | 27.04 | 32.21 | 27.04 | 0 | 0 | 0 | |
02/10/2017 |
28.89
|
6,100 | 28.89 | 28.89 | 27.74 | 0 | 0 | 0 | |
29/09/2017 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
28/09/2017 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
27/09/2017 |
29.74
|
4,210 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
26/09/2017 |
29.66
|
1,400 | 30.13 | 30.13 | 29.66 | 0 | 0 | 0 | |
25/09/2017 |
30.05
|
4,225 | 30.05 | 30.43 | 30.05 | 0 | 0 | 0 | |
22/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/79.56 (Volume + 79.56%, Ratio=0.80) | |||||||||
22/09/2017 |
24.27
|
7,610 | 32.59 | 32.59 | 24.27 | 0 | 0 | 0 | |
21/09/2017 |
28.32
|
10,315 | 28.32 | 28.32 | 28.28 | 0 | 0 | 0 | |
20/09/2017 |
28.36
|
49,405 | 28.36 | 28.41 | 27.89 | 0 | 0 | 0 | |
19/09/2017 |
28.36
|
10,070 | 28.36 | 28.36 | 28.32 | 0 | 0 | 0 | |
18/09/2017 |
28.54
|
17,740 | 28.32 | 28.54 | 28.32 | 0 | 0 | 0 | |
15/09/2017 |
28.32
|
9,010 | 28.54 | 28.84 | 28.19 | 0 | 0 | 0 | |
14/09/2017 |
28.32
|
23,145 | 28.11 | 28.32 | 28.11 | 0 | 0 | 0 | |
13/09/2017 |
27.89
|
11,083 | 28.32 | 28.32 | 27.89 | 0 | 0 | 0 | |
12/09/2017 |
28.32
|
19,627 | 28.36 | 28.54 | 28.32 | 0 | 0 | 0 | |
11/09/2017 |
28.32
|
62,002 | 24.67 | 28.32 | 25.75 | 0 | 0 | 0 | |
08/09/2017 |
24.67
|
3,717 | 24.50 | 24.72 | 24.50 | 0 | 0 | 0 | |
07/09/2017 |
24.46
|
5,919 | 24.63 | 24.67 | 24.46 | 0 | 0 | 0 | |
06/09/2017 |
24.46
|
181 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
05/09/2017 |
24.46
|
10,400 | 24.46 | 24.50 | 24.46 | 0 | 0 | 0 | |
01/09/2017 |
24.46
|
40,100 | 24.03 | 24.50 | 23.60 | 0 | 0 | 0 | |
31/08/2017 |
23.17
|
1,000 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
30/08/2017 |
23.17
|
3,000 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
29/08/2017 |
23.17
|
3,004 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
28/08/2017 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
25/08/2017 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
24/08/2017 |
24.89
|
200 | 21.54 | 24.89 | 21.54 | 0 | 0 | 0 | |
23/08/2017 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
22/08/2017 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
21/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
18/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
17/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
16/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
15/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
14/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
11/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
10/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
09/08/2017 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
08/08/2017 |
23.73
|
11,000 | 23.73 | 23.73 | 23.60 | 0 | 0 | 0 | |
07/08/2017 |
23.69
|
13,300 | 23.60 | 23.69 | 23.60 | 0 | 4,800 | -0.3 | |
04/08/2017 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
03/08/2017 |
20.17
|
16,700 | 21.46 | 23.17 | 20.17 | 0 | 10,500 | -0.6 | |
02/08/2017 |
20.17
|
1,000 | 20.17 | 20.17 | 20.17 | 0 | 1,000 | -0.0 | |
01/08/2017 |
22.31
|
310 | 22.31 | 22.31 | 22.31 | 10 | 300 | -0.0 | |
31/07/2017 |
24.46
|
2,700 | 23.60 | 24.46 | 23.60 | 0 | 0 | 0 | |
28/07/2017 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
27/07/2017 |
24.89
|
300 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
26/07/2017 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
25/07/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/07/2017 |
20.64
|
1,300 | 25.75 | 25.75 | 20.64 | 0 | 0 | 0 | |
24/07/2017 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
21/07/2017 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
20/07/2017 |
20.34
|
1,142 | 20.13 | 23.49 | 20.13 | 0 | 0 | 0 | |
19/07/2017 |
22.65
|
200 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
18/07/2017 |
21.85
|
500 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
17/07/2017 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
14/07/2017 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
13/07/2017 |
23.07
|
4,000 | 20.68 | 24.33 | 20.68 | 0 | 0 | 0 | |
12/07/2017 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |