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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
24.17
|
700 | 22.36 | 24.17 | 23.57 | 0 | 0 | 0 | |
10/07/2017 |
22.36
|
300 | 24.17 | 24.78 | 22.36 | 0 | 0 | 0 | |
07/07/2017 |
24.17
|
200 | 23.93 | 24.17 | 24.17 | 0 | 0 | 0 | |
06/07/2017 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
05/07/2017 |
23.93
|
2,600 | 21.76 | 23.93 | 23.93 | 0 | 0 | 0 | |
04/07/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
03/07/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
30/06/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
29/06/2017 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
28/06/2017 |
21.76
|
100 | 23.57 | 23.57 | 21.76 | 0 | 0 | 0 | |
27/06/2017 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
26/06/2017 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
23/06/2017 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
22/06/2017 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
21/06/2017 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
20/06/2017 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
19/06/2017 |
23.57
|
3,200 | 23.02 | 23.57 | 23.39 | 0 | 0 | 0 | |
16/06/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
15/06/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
14/06/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
13/06/2017 |
23.02
|
300 | 21.15 | 23.02 | 19.10 | 0 | 100 | -0.0 | |
12/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
09/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
08/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
07/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
06/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
05/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
02/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
01/06/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
31/05/2017 |
21.15
|
400 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
30/05/2017 |
21.15
|
800 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
29/05/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
26/05/2017 |
21.15
|
500 | 21.39 | 21.39 | 21.15 | 0 | 0 | 0 | |
25/05/2017 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
24/05/2017 |
21.39
|
1,400 | 19.52 | 21.39 | 21.39 | 0 | 0 | 0 | |
23/05/2017 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
22/05/2017 |
19.52
|
100 | 21.63 | 21.63 | 19.52 | 0 | 100 | -0.0 | |
19/05/2017 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
18/05/2017 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
17/05/2017 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
16/05/2017 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
15/05/2017 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
12/05/2017 |
21.63
|
100 | 19.94 | 21.63 | 21.63 | 0 | 0 | 0 | |
11/05/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
10/05/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
09/05/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
08/05/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
05/05/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
04/05/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
03/05/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
28/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
27/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
26/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
25/04/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
24/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
21/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
20/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
19/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
18/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
17/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
14/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
13/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
12/04/2017 |
19.94
|
100 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
11/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
10/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
07/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
05/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
04/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
03/04/2017 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
31/03/2017 |
19.94
|
200 | 22.16 | 22.16 | 19.94 | 100 | 0 | 0.0 | |
30/03/2017 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
29/03/2017 |
22.16
|
300 | 22.16 | 22.16 | 19.94 | 100 | 0 | 0.0 | |
28/03/2017 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
27/03/2017 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
24/03/2017 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
23/03/2017 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
22/03/2017 |
22.16
|
100 | 21.57 | 22.16 | 22.16 | 0 | 0 | 0 | |
21/03/2017 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
20/03/2017 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
17/03/2017 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
16/03/2017 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
15/03/2017 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
14/03/2017 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
13/03/2017 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
10/03/2017 |
21.57
|
100 | 21.23 | 21.57 | 21.57 | 0 | 0 | 0 | |
09/03/2017 |
21.23
|
300 | 23.50 | 23.50 | 21.23 | 0 | 100 | -0.0 | |
08/03/2017 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
07/03/2017 |
23.50
|
3,100 | 21.46 | 23.50 | 20.41 | 2,900 | 0 | 0.1 | |
06/03/2017 |
21.46
|
3,100 | 22.57 | 22.57 | 21.46 | 2,800 | 0 | 0.1 | |
03/03/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
02/03/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
01/03/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
28/02/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
27/02/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
24/02/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
23/02/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
22/02/2017 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
21/02/2017 |
22.57
|
2,800 | 25.02 | 25.02 | 22.57 | 2,700 | 0 | 0.1 | |
20/02/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
17/02/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |