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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
10/07/2017 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
07/07/2017 |
18.08
|
1,070 | 19.97 | 19.97 | 18.08 | 0 | 0 | 0 | |
06/07/2017 |
19.97
|
21,000 | 19.89 | 19.97 | 19.97 | 0 | 0 | 0 | |
05/07/2017 |
19.89
|
4,000 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
04/07/2017 |
19.89
|
15,000 | 19.81 | 19.89 | 19.89 | 0 | 0 | 0 | |
03/07/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
30/06/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
29/06/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
28/06/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
27/06/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
26/06/2017 |
19.81
|
26,900 | 19.65 | 19.81 | 19.81 | 25,900 | 0 | 0.7 | |
23/06/2017 |
19.65
|
33,000 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
22/06/2017 |
19.65
|
51,050 | 21.62 | 21.62 | 19.65 | 50,000 | 0 | 1.3 | |
21/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
20/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
19/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
16/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
15/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
14/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
13/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
12/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
09/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
08/06/2017 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
07/06/2017 |
21.62
|
36,400 | 20.44 | 21.62 | 21.22 | 0 | 0 | 0 | |
06/06/2017 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
05/06/2017 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
02/06/2017 |
20.44
|
1,600 | 19.65 | 20.44 | 20.44 | 0 | 500 | -0.0 | |
01/06/2017 |
19.65
|
300 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
31/05/2017 |
19.65
|
200 | 20.44 | 20.44 | 19.65 | 0 | 0 | 0 | |
30/05/2017 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
29/05/2017 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
26/05/2017 |
20.44
|
13,000 | 19.42 | 20.44 | 20.44 | 13,000 | 0 | 0.3 | |
25/05/2017 |
19.42
|
10 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
24/05/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
23/05/2017 |
19.42
|
10 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
22/05/2017 |
19.42
|
92,110 | 17.69 | 19.42 | 18.87 | 92,100 | 0 | 2.3 | |
19/05/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/05/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
17/05/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
16/05/2017 |
17.69
|
300 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
15/05/2017 |
17.69
|
50 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
12/05/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
11/05/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
10/05/2017 |
17.69
|
6,100 | 19.22 | 19.22 | 17.69 | 0 | 0 | 0 | |
09/05/2017 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
08/05/2017 |
19.22
|
15,000 | 18.84 | 19.22 | 19.22 | 15,000 | 0 | 0.4 | |
05/05/2017 |
18.84
|
95,900 | 17.15 | 18.84 | 18.22 | 93,900 | 0 | 2.3 | |
04/05/2017 |
17.15
|
330 | 16.15 | 17.15 | 15.38 | 100 | 0 | 0.0 | |
03/05/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
28/04/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
27/04/2017 |
16.15
|
1,800 | 15.38 | 16.15 | 16.15 | 0 | 0 | 0 | |
26/04/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
25/04/2017 |
15.38
|
5,000 | 16.15 | 16.15 | 15.38 | 0 | 5,000 | -0.1 | |
24/04/2017 |
16.15
|
19,700 | 16.15 | 16.15 | 15.38 | 2,000 | 19,600 | -0.4 | |
21/04/2017 |
16.15
|
30,000 | 17.69 | 17.69 | 16.15 | 30,000 | 0 | 0.6 | |
20/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
19/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
18/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
17/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
14/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
13/04/2017 |
17.69
|
40 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
12/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
11/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
10/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
07/04/2017 |
17.69
|
24,000 | 17.07 | 17.76 | 17.69 | 10,000 | 24,000 | -0.3 | |
05/04/2017 |
17.07
|
23,400 | 16.46 | 17.07 | 16.15 | 22,900 | 0 | 0.5 | |
04/04/2017 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
03/04/2017 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
31/03/2017 |
16.46
|
140 | 15.00 | 16.46 | 16.46 | 0 | 0 | 0 | |
30/03/2017 |
15.00
|
1,200 | 16.30 | 16.30 | 15.00 | 0 | 1,200 | -0.0 | |
29/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
28/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
27/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
24/03/2017 |
16.30
|
1,300 | 15.76 | 16.30 | 16.30 | 0 | 0 | 0 | |
23/03/2017 |
15.76
|
100 | 16.30 | 16.30 | 15.76 | 0 | 0 | 0 | |
22/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
21/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
20/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
17/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
16/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
15/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
13/03/2017 |
16.30
|
300 | 16.15 | 16.30 | 16.30 | 0 | 0 | 0 | |
10/03/2017 |
16.15
|
100 | 15.23 | 16.15 | 16.15 | 0 | 0 | 0 | |
09/03/2017 |
15.23
|
100 | 13.84 | 15.23 | 15.23 | 0 | 0 | 0 | |
08/03/2017 |
13.84
|
1,000 | 15.38 | 15.38 | 13.84 | 0 | 0 | 0 | |
07/03/2017 |
15.38
|
10,000 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
06/03/2017 |
15.38
|
15,000 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
03/03/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
02/03/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
01/03/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
28/02/2017 |
15.38
|
6,050 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
27/02/2017 |
15.38
|
4,000 | 14.61 | 15.38 | 15.38 | 1,000 | 0 | 0.0 | |
24/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
23/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
22/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
21/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
20/02/2017 |
14.61
|
500 | 16.07 | 16.07 | 14.61 | 0 | 0 | 0 | |
17/02/2017 |
16.07
|
10 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |