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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/05/2017 |
16.21
|
1,100 | 16.65 | 16.65 | 16.21 | 0 | 0 | 0 | |
22/05/2017 |
16.65
|
100 | 17.09 | 17.09 | 16.65 | 0 | 0 | 0 | |
19/05/2017 |
17.09
|
1,000 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
18/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
16/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
15/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
12/05/2017 |
17.09
|
330 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
11/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
10/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
09/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
08/05/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
05/05/2017 |
17.09
|
500 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
04/05/2017 |
17.09
|
300 | 17.51 | 17.51 | 17.09 | 0 | 0 | 0 | |
03/05/2017 |
17.51
|
300 | 17.09 | 17.51 | 17.51 | 0 | 0 | 0 | |
28/04/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
27/04/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
26/04/2017 |
17.09
|
800 | 17.94 | 17.94 | 17.09 | 0 | 0 | 0 | |
25/04/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
24/04/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
21/04/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
20/04/2017 |
17.94
|
100 | 18.97 | 18.97 | 17.94 | 0 | 0 | 0 | |
19/04/2017 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
18/04/2017 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
17/04/2017 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
14/04/2017 |
18.97
|
100 | 17.94 | 18.97 | 18.97 | 0 | 0 | 0 | |
13/04/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
12/04/2017 |
17.94
|
900 | 16.66 | 17.94 | 17.94 | 0 | 0 | 0 | |
11/04/2017 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
10/04/2017 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
07/04/2017 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
05/04/2017 |
16.66
|
100 | 17.51 | 17.51 | 16.66 | 0 | 0 | 0 | |
04/04/2017 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
03/04/2017 |
17.51
|
200 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
31/03/2017 |
17.51
|
200 | 17.94 | 17.94 | 17.51 | 0 | 0 | 0 | |
30/03/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
29/03/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
28/03/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
27/03/2017 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
24/03/2017 |
17.94
|
100 | 17.69 | 17.94 | 17.94 | 0 | 0 | 0 | |
23/03/2017 |
17.69
|
1,400 | 15.81 | 17.69 | 15.98 | 0 | 400 | -0.0 | |
22/03/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
21/03/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
20/03/2017 |
15.81
|
100 | 18.24 | 18.24 | 15.81 | 0 | 0 | 0 | |
17/03/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
16/03/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
15/03/2017 |
18.24
|
500 | 15.93 | 18.24 | 18.24 | 0 | 0 | 0 | |
14/03/2017 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
13/03/2017 |
15.93
|
100 | 18.37 | 18.37 | 15.93 | 0 | 0 | 0 | |
10/03/2017 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
09/03/2017 |
18.37
|
300 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
08/03/2017 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
07/03/2017 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
06/03/2017 |
18.37
|
100 | 18.58 | 18.58 | 18.37 | 0 | 0 | 0 | |
03/03/2017 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
02/03/2017 |
18.58
|
200 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
01/03/2017 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
28/02/2017 |
18.58
|
1,200 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
27/02/2017 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
24/02/2017 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
23/02/2017 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
22/02/2017 |
18.58
|
100 | 18.37 | 18.58 | 18.58 | 100 | 0 | 0.0 | |
21/02/2017 |
18.37
|
10 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
20/02/2017 |
18.37
|
1,600 | 18.80 | 18.80 | 18.37 | 0 | 0 | 0 | |
17/02/2017 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
16/02/2017 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
15/02/2017 |
18.80
|
200 | 16.70 | 18.80 | 18.80 | 0 | 0 | 0 | |
14/02/2017 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
13/02/2017 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
10/02/2017 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
09/02/2017 |
16.70
|
1,000 | 19.65 | 19.65 | 16.70 | 0 | 0 | 0 | |
08/02/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
07/02/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
06/02/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
03/02/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
02/02/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
25/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
24/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
23/01/2017 |
19.65
|
500 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
20/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
19/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
18/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
17/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
16/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
13/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
12/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
11/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
10/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
09/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
06/01/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
05/01/2017 |
19.65
|
100 | 19.22 | 19.65 | 19.65 | 0 | 0 | 0 | |
04/01/2017 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
03/01/2017 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
30/12/2016 |
19.22
|
100 | 17.09 | 19.22 | 19.22 | 0 | 0 | 0 | |
29/12/2016 |
17.09
|
400 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
28/12/2016 |
17.09
|
0 | 17.94 | 17.09 | 17.09 | 0 | 0 | 0 | |
27/12/2016 |
17.94
|
300 | 17.09 | 17.94 | 16.66 | 0 | 0 | 0 | |
26/12/2016 |
17.09
|
200 | 17.94 | 17.94 | 17.09 | 0 | 0 | 0 | |
23/12/2016 |
17.94
|
300 | 17.90 | 17.94 | 17.94 | 0 | 0 | 0 | |
22/12/2016 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |