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 | 0% | 158,500 | -800 | -0.0 |
12.50
13.70
12.50
|
2 tháng
(2024-07-22) |
0.50 | 4.17% | 161,600 | -900 | -0.0 |
12
13.70
12.50
|
3 tháng
(2024-06-24) |
0.70 | 5.93% | 343,400 | -900 | -0.0 |
11.80
13.70
12.50
|
6 tháng
(2024-03-25) |
-1.70 | -11.97% | 512,209 | 100 | 0.0 |
11.80
14.20
12.50
|
12 tháng
(2023-09-26) |
-0.50 | -3.85% | 555,547 | -5,500 | -0.1 |
10.80
17.50
12.50
|
24 tháng
(2022-10-03) |
-12.20 | -49.39% | 1,134,262 | 11,696 | 0.3 |
10.80
25.20
12.50
|
36 tháng
(2021-10-06) |
-8.60 | -40.76% | 1,532,287 | -6,223 | -0.1 |
10.80
26.90
12.50
|
60 tháng
(2019-10-17) |
-10.03 | -44.52% | 1,988,243 | -17,669 | -0.3 |
10.80
30.10
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
28/11/2017 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
27/11/2017 |
26.98
|
10 | 26.98 | 26.98 | 26.98 | 10 | 0 | 0.0 | |
24/11/2017 |
26.98
|
10 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
23/11/2017 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
22/11/2017 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
21/11/2017 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
20/11/2017 |
26.98
|
17,310 | 27.91 | 27.91 | 26.98 | 0 | 0 | 0 | |
17/11/2017 |
27.91
|
83,000 | 28.65 | 28.84 | 27.81 | 0 | 0 | 0 | |
16/11/2017 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
15/11/2017 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
14/11/2017 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
13/11/2017 |
28.65
|
200 | 29.49 | 29.49 | 26.60 | 0 | 0 | 0 | |
10/11/2017 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
09/11/2017 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
08/11/2017 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
07/11/2017 |
29.49
|
200 | 27.72 | 29.49 | 29.49 | 0 | 0 | 0 | |
06/11/2017 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
03/11/2017 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
02/11/2017 |
27.72
|
200 | 27.91 | 27.91 | 27.72 | 0 | 0 | 0 | |
01/11/2017 |
27.91
|
60,000 | 26.79 | 27.91 | 27.91 | 0 | 0 | 0 | |
31/10/2017 |
26.79
|
500 | 26.42 | 26.88 | 23.81 | 0 | 0 | 0 | |
30/10/2017 |
26.42
|
200 | 29.30 | 29.30 | 26.42 | 0 | 0 | 0 | |
27/10/2017 |
29.30
|
22,800 | 30.60 | 30.60 | 29.30 | 0 | 0 | 0 | |
26/10/2017 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
25/10/2017 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
24/10/2017 |
30.60
|
400 | 28.84 | 30.60 | 26.05 | 0 | 0 | 0 | |
23/10/2017 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
20/10/2017 |
28.84
|
10,700 | 28.84 | 28.84 | 27.91 | 0 | 0 | 0 | |
19/10/2017 |
28.84
|
16,800 | 29.77 | 29.77 | 28.84 | 0 | 0 | 0 | |
18/10/2017 |
29.77
|
8,000 | 31.44 | 31.44 | 29.30 | 0 | 0 | 0 | |
17/10/2017 |
31.44
|
10,000 | 29.67 | 31.44 | 29.30 | 0 | 0 | 0 | |
16/10/2017 |
29.67
|
4,900 | 29.30 | 29.67 | 28.84 | 0 | 0 | 0 | |
13/10/2017 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
12/10/2017 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
11/10/2017 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
10/10/2017 |
29.30
|
1,600 | 31.35 | 31.35 | 28.37 | 0 | 0 | 0 | |
09/10/2017 |
31.35
|
0 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
06/10/2017 |
31.35
|
0 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
05/10/2017 |
31.35
|
0 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
04/10/2017 |
31.35
|
2,400 | 31.44 | 31.44 | 29.77 | 700 | 0 | 0.0 | |
03/10/2017 |
31.44
|
200 | 31.07 | 31.44 | 31.44 | 0 | 0 | 0 | |
02/10/2017 |
31.07
|
2,900 | 28.74 | 31.07 | 28.74 | 0 | 800 | -0.0 | |
29/09/2017 |
28.74
|
2,000 | 31.91 | 31.91 | 28.74 | 0 | 0 | 0 | |
28/09/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2017 |
31.91
|
2,130 | 31.63 | 31.91 | 28.93 | 0 | 0 | 0 | |
27/09/2017 |
31.63
|
9,137 | 32.08 | 32.08 | 29.37 | 0 | 0 | 0 | |
26/09/2017 |
32.08
|
4,400 | 30.72 | 32.08 | 30.72 | 0 | 0 | 0 | |
25/09/2017 |
30.72
|
840 | 31.99 | 31.99 | 30.72 | 0 | 0 | 0 | |
22/09/2017 |
31.99
|
100 | 31.17 | 31.99 | 31.99 | 0 | 0 | 0 | |
21/09/2017 |
31.17
|
1,200 | 31.08 | 31.17 | 30.72 | 0 | 0 | 0 | |
20/09/2017 |
31.08
|
1,000 | 30.54 | 31.08 | 30.27 | 0 | 0 | 0 | |
19/09/2017 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
18/09/2017 |
30.54
|
2,700 | 31.54 | 31.54 | 30.27 | 0 | 0 | 0 | |
15/09/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
14/09/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
13/09/2017 |
31.54
|
100 | 31.63 | 31.63 | 31.54 | 100 | 0 | 0.0 | |
12/09/2017 |
31.63
|
1,000 | 31.54 | 31.63 | 28.92 | 0 | 0 | 0 | |
11/09/2017 |
31.54
|
900 | 30.00 | 31.54 | 30.00 | 0 | 200 | -0.0 | |
08/09/2017 |
30.00
|
723 | 31.54 | 31.54 | 28.55 | 0 | 0 | 0 | |
07/09/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
06/09/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
05/09/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
01/09/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
31/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
30/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
29/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
28/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
25/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
24/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
23/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
22/08/2017 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
21/08/2017 |
31.54
|
200 | 29.82 | 31.54 | 31.54 | 0 | 0 | 0 | |
18/08/2017 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
17/08/2017 |
29.82
|
400 | 31.81 | 31.81 | 28.64 | 0 | 0 | 0 | |
16/08/2017 |
31.81
|
4,000 | 31.26 | 31.81 | 31.81 | 0 | 0 | 0 | |
15/08/2017 |
31.26
|
200 | 31.45 | 31.45 | 31.26 | 0 | 0 | 0 | |
14/08/2017 |
31.45
|
700 | 31.54 | 31.54 | 28.55 | 0 | 0 | 0 | |
11/08/2017 |
31.54
|
300 | 29.82 | 31.54 | 29.73 | 0 | 0 | 0 | |
10/08/2017 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
09/08/2017 |
29.82
|
200 | 31.36 | 31.36 | 28.37 | 0 | 0 | 0 | |
08/08/2017 |
31.36
|
8,000 | 28.55 | 31.36 | 26.57 | 0 | 200 | -0.0 | |
07/08/2017 |
28.55
|
100 | 31.63 | 31.63 | 28.55 | 0 | 0 | 0 | |
04/08/2017 |
31.63
|
100 | 31.45 | 31.63 | 31.63 | 0 | 0 | 0 | |
03/08/2017 |
31.45
|
600 | 31.63 | 31.63 | 31.45 | 0 | 0 | 0 | |
02/08/2017 |
31.63
|
100 | 35.06 | 35.06 | 31.63 | 0 | 0 | 0 | |
01/08/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
31/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
28/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
27/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
26/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
25/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
24/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
21/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
20/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
19/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
18/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
17/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
14/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
13/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 | |
12/07/2017 |
35.06
|
0 | 35.06 | 35.06 | 35.06 | 0 | 0 | 0 |