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) |
0.10 | 0.83% | 6,000 | 3,500 | 0.0 |
12
13.90
12.10
|
2 tháng
(2024-07-22) |
1 | 9.01% | 10,400 | 3,800 | 0.1 |
11
13.90
12.10
|
3 tháng
(2024-06-21) |
-0.30 | -2.42% | 11,400 | 3,600 | 0.0 |
11
14.20
12.10
|
6 tháng
(2024-03-25) |
0.30 | 2.55% | 17,100 | 4,400 | 0.1 |
9.80
14.20
12.10
|
12 tháng
(2023-09-25) |
0.30 | 2.55% | 41,300 | 11,300 | 0.2 |
8.21
16.14
12.10
|
24 tháng
(2022-09-30) |
-3.34 | -21.66% | 77,890 | 19,200 | 0.3 |
8.21
16.54
12.10
|
36 tháng
(2021-10-05) |
-2.71 | -18.27% | 151,112 | 24,800 | 0.3 |
8.21
17.27
12.10
|
60 tháng
(2019-10-16) |
-3.31 | -21.46% | 222,513 | 24,700 | 0.3 |
5.84
21.39
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
07/07/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
06/07/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
05/07/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
04/07/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
03/07/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
30/06/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
29/06/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
28/06/2017 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
27/06/2017 |
26.11
|
200 | 26.48 | 26.48 | 26.11 | 0 | 0 | 0 | |
26/06/2017 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
23/06/2017 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
22/06/2017 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
21/06/2017 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
20/06/2017 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
19/06/2017 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
16/06/2017 |
20.12
|
100 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
15/06/2017 |
19.45
|
600 | 17.21 | 19.45 | 17.51 | 0 | 0 | 0 | |
14/06/2017 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
13/06/2017 |
16.46
|
300 | 17.51 | 17.51 | 16.46 | 100 | 0 | 0.0 | |
12/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
09/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
08/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
07/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
06/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
05/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
02/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
01/06/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
31/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
29/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
26/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
25/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
24/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
23/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
22/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
19/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
18/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
17/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
16/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
15/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
12/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
11/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
10/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
09/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
08/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
05/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
04/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
03/05/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
28/04/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
27/04/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
26/04/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
25/04/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
24/04/2017 |
15.34
|
300 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
21/04/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
20/04/2017 |
15.34
|
400 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
19/04/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
18/04/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
17/04/2017 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
14/04/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
13/04/2017 |
17.53
|
1,200 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
12/04/2017 |
17.53
|
1,100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
11/04/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
10/04/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
07/04/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
05/04/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
04/04/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
03/04/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
31/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
30/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
29/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
28/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
27/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
24/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
23/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
22/03/2017 |
17.53
|
400 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
21/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
20/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
17/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
16/03/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
15/03/2017 |
17.53
|
300 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
14/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
13/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
10/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
09/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
08/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
07/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
06/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
03/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
02/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
01/03/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
28/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
27/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
24/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
23/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
22/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
21/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
20/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
17/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
16/02/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |