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) |
6 | 2.35% | 44,400 | 0 | 0 |
255
304
261
|
2 tháng
(2024-07-22) |
-39 | -13% | 47,000 | 0 | 0 |
255
304
261
|
3 tháng
(2024-06-21) |
9.20 | 3.65% | 75,100 | 0 | 0 |
250
304
261
|
6 tháng
(2024-03-25) |
-40.67 | -13.48% | 84,576 | 0 | 0 |
227.27
304
261
|
12 tháng
(2023-09-25) |
58.64 | 28.98% | 129,122 | 0 | 0 |
202.36
332.51
261
|
24 tháng
(2022-09-30) |
69.53 | 36.32% | 205,633 | 0 | 0 |
136.11
332.51
261
|
36 tháng
(2021-10-05) |
122.21 | 88.05% | 258,454 | 0 | 0 |
136.11
332.51
261
|
60 tháng
(2019-10-16) |
151.35 | 138.02% | 370,903 | 4,700 | 0.6 |
64.34
332.51
261
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
07/07/2017 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
06/07/2017 |
18.68
|
200 | 21.40 | 21.40 | 18.68 | 0 | 0 | 0 | |
05/07/2017 |
21.46
|
700 | 17.48 | 21.46 | 17.48 | 0 | 0 | 0 | |
04/07/2017 |
18.68
|
4,746 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
03/07/2017 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
30/06/2017 |
21.58
|
100 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
29/06/2017 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
28/06/2017 |
24.11
|
300 | 24.11 | 24.11 | 18.14 | 0 | 0 | 0 | |
27/06/2017 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
26/06/2017 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
23/06/2017 |
21.28
|
100 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
22/06/2017 |
23.26
|
400 | 23.26 | 30.07 | 23.26 | 0 | 0 | 0 | |
21/06/2017 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
20/06/2017 |
23.81
|
200 | 30.80 | 30.80 | 23.81 | 0 | 0 | 0 | |
19/06/2017 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
16/06/2017 |
26.82
|
100 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
15/06/2017 |
23.32
|
300 | 20.31 | 23.32 | 23.32 | 0 | 0 | 0 | |
14/06/2017 |
20.31
|
100 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
13/06/2017 |
22.30
|
500 | 30.01 | 30.01 | 22.30 | 0 | 0 | 0 | |
12/06/2017 |
26.16
|
100 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
09/06/2017 |
24.11
|
500 | 26.52 | 26.52 | 19.65 | 0 | 0 | 0 | |
08/06/2017 |
23.51
|
300 | 22.90 | 23.51 | 22.90 | 0 | 0 | 0 | |
07/06/2017 |
26.94
|
100 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
06/06/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
05/06/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
02/06/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
01/06/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
31/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
30/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
29/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
26/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
25/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
24/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
23/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
22/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
19/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
18/05/2017 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
17/05/2017 |
31.64
|
100 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
16/05/2017 |
27.21
|
300 | 28.27 | 28.27 | 27.21 | 0 | 0 | 0 | |
15/05/2017 |
24.60
|
900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
12/05/2017 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
11/05/2017 |
18.63
|
100 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
10/05/2017 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
09/05/2017 |
12.12
|
200 | 16.15 | 16.15 | 12.12 | 0 | 0 | 0 | |
08/05/2017 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
05/05/2017 |
14.08
|
100 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
04/05/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
03/05/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
28/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
27/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
26/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
25/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
24/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
21/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
20/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
19/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
18/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
17/04/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
14/04/2017 |
12.24
|
100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
13/04/2017 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
12/04/2017 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
11/04/2017 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
10/04/2017 |
16.86
|
100 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
07/04/2017 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
05/04/2017 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
04/04/2017 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
03/04/2017 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
31/03/2017 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
30/03/2017 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
29/03/2017 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
28/03/2017 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
27/03/2017 |
27.38
|
1,100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
24/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
23/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
22/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
21/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
20/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
17/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
16/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
15/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
14/03/2017 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
13/03/2017 |
28.80
|
600 | 33.83 | 33.83 | 28.80 | 0 | 0 | 0 | |
10/03/2017 |
33.83
|
100 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
09/03/2017 |
39.74
|
500 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
08/03/2017 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
07/03/2017 |
39.74
|
100 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
06/03/2017 |
34.60
|
100 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
03/03/2017 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
02/03/2017 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
01/03/2017 |
22.83
|
200 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
28/02/2017 |
19.87
|
300 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
27/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
24/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
23/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
22/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
21/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
20/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
17/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
16/02/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |