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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
10/07/2017 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
07/07/2017 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
06/07/2017 |
20.71
|
500 | 19.10 | 20.71 | 19.72 | 0 | 0 | 0 | |
05/07/2017 |
19.10
|
210 | 17.43 | 19.10 | 17.92 | 0 | 0 | 0 | |
04/07/2017 |
17.43
|
4,796 | 16.56 | 17.43 | 17.24 | 0 | 3,500 | -0.1 | |
03/07/2017 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
30/06/2017 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
29/06/2017 |
16.56
|
600 | 15.64 | 16.56 | 14.22 | 0 | 400 | -0.0 | |
28/06/2017 |
15.64
|
50 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
27/06/2017 |
15.64
|
600 | 17.37 | 17.37 | 15.64 | 0 | 600 | -0.0 | |
26/06/2017 |
17.37
|
26 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
23/06/2017 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
22/06/2017 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
21/06/2017 |
17.37
|
400 | 17.49 | 17.49 | 15.76 | 0 | 200 | -0.0 | |
20/06/2017 |
17.49
|
1,600 | 17.43 | 17.49 | 16.69 | 0 | 1,100 | -0.0 | |
19/06/2017 |
17.43
|
400 | 17.37 | 17.43 | 15.82 | 100 | 0 | 0.0 | |
16/06/2017 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
15/06/2017 |
17.37
|
600 | 17.37 | 17.43 | 17.37 | 0 | 500 | -0.0 | |
14/06/2017 |
17.37
|
100 | 18.48 | 18.48 | 17.37 | 0 | 0 | 0 | |
13/06/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
12/06/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
09/06/2017 |
18.48
|
100 | 17.92 | 18.48 | 18.48 | 100 | 0 | 0.0 | |
08/06/2017 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
07/06/2017 |
17.92
|
40 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
06/06/2017 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
05/06/2017 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
02/06/2017 |
17.92
|
700 | 19.10 | 19.10 | 17.92 | 0 | 700 | -0.0 | |
01/06/2017 |
19.10
|
10 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
31/05/2017 |
19.10
|
200 | 17.92 | 19.10 | 18.85 | 0 | 0 | 0 | |
30/05/2017 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
29/05/2017 |
17.92
|
1,200 | 19.04 | 19.04 | 17.24 | 0 | 1,000 | -0.0 | |
26/05/2017 |
19.04
|
200 | 18.48 | 19.04 | 17.31 | 0 | 0 | 0 | |
25/05/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
24/05/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
23/05/2017 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
22/05/2017 |
18.48
|
200 | 18.54 | 18.54 | 17.06 | 0 | 0 | 0 | |
19/05/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
18/05/2017 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
17/05/2017 |
18.54
|
1,026 | 18.60 | 18.60 | 18.54 | 0 | 1,000 | -0.0 | |
16/05/2017 |
18.60
|
6,220 | 20.40 | 20.40 | 18.60 | 0 | 6,100 | -0.2 | |
15/05/2017 |
20.40
|
100 | 21.69 | 21.69 | 20.40 | 0 | 0 | 0 | |
12/05/2017 |
21.69
|
120 | 24.04 | 24.04 | 21.69 | 0 | 0 | 0 | |
11/05/2017 |
24.04
|
2,300 | 24.04 | 24.04 | 21.69 | 100 | 2,200 | -0.1 | |
10/05/2017 |
24.04
|
102 | 24.04 | 24.04 | 24.04 | 0 | 98 | -0.0 | |
09/05/2017 |
24.04
|
3,312 | 23.80 | 24.04 | 21.45 | 100 | 3,200 | -0.1 | |
08/05/2017 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
05/05/2017 |
23.80
|
1,200 | 23.98 | 23.98 | 21.63 | 200 | 1,000 | -0.0 | |
04/05/2017 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
03/05/2017 |
23.98
|
220 | 24.35 | 24.35 | 22.00 | 100 | 20 | 0.0 | |
28/04/2017 |
24.35
|
4,104 | 22.81 | 24.35 | 20.58 | 200 | 4,000 | -0.1 | |
27/04/2017 |
22.81
|
1,420 | 21.08 | 22.81 | 22.81 | 0 | 0 | 0 | |
26/04/2017 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
25/04/2017 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
24/04/2017 |
21.08
|
100 | 21.01 | 21.08 | 21.08 | 0 | 0 | 0 | |
21/04/2017 |
21.01
|
200 | 21.01 | 21.01 | 21.01 | 200 | 0 | 0.0 | |
20/04/2017 |
21.01
|
1,000 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
19/04/2017 |
21.01
|
100 | 21.63 | 21.63 | 21.01 | 0 | 0 | 0 | |
18/04/2017 |
21.63
|
1,100 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
17/04/2017 |
21.63
|
900 | 21.76 | 21.76 | 20.52 | 900 | 0 | 0.0 | |
14/04/2017 |
21.76
|
74 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
13/04/2017 |
21.76
|
138 | 20.64 | 21.76 | 21.76 | 100 | 0 | 0.0 | |
12/04/2017 |
20.64
|
200 | 20.64 | 22.56 | 20.64 | 100 | 0 | 0.0 | |
11/04/2017 |
20.64
|
400 | 22.44 | 22.87 | 20.58 | 200 | 100 | 0.0 | |
10/04/2017 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
07/04/2017 |
22.44
|
122 | 20.71 | 22.44 | 22.44 | 100 | 0 | 0.0 | |
05/04/2017 |
20.71
|
1,374 | 21.01 | 21.01 | 20.71 | 1,200 | 0 | 0.0 | |
04/04/2017 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
03/04/2017 |
21.01
|
410 | 20.71 | 21.01 | 21.01 | 0 | 0 | 0 | |
31/03/2017 |
20.71
|
608 | 22.56 | 22.56 | 20.71 | 0 | 0 | 0 | |
30/03/2017 |
22.56
|
18 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
29/03/2017 |
22.56
|
200 | 22.75 | 22.75 | 20.52 | 100 | 0 | 0.0 | |
28/03/2017 |
22.75
|
100 | 21.01 | 22.75 | 22.75 | 100 | 0 | 0.0 | |
27/03/2017 |
21.01
|
1,500 | 21.01 | 22.75 | 21.01 | 100 | 0 | 0.0 | |
24/03/2017 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
23/03/2017 |
21.01
|
100 | 21.20 | 21.20 | 21.01 | 0 | 0 | 0 | |
22/03/2017 |
21.20
|
3,100 | 23.55 | 23.55 | 21.20 | 200 | 0 | 0.0 | |
21/03/2017 |
23.55
|
100 | 26.14 | 26.14 | 23.55 | 0 | 0 | 0 | |
20/03/2017 |
26.14
|
100 | 24.41 | 26.14 | 26.14 | 100 | 0 | 0.0 | |
17/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/03/2017 |
24.41
|
100 | 23.92 | 24.41 | 24.41 | 100 | 0 | 0.0 | |
16/03/2017 |
23.92
|
3,200 | 22.77 | 24.70 | 20.55 | 300 | 1,800 | -0.1 | |
15/03/2017 |
22.77
|
710 | 25.31 | 25.31 | 22.77 | 100 | 0 | 0.0 | |
14/03/2017 |
25.31
|
6,000 | 24.04 | 25.31 | 21.69 | 600 | 5,400 | -0.2 | |
13/03/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
10/03/2017 |
24.04
|
2,600 | 23.80 | 24.04 | 21.45 | 100 | 2,600 | -0.1 | |
09/03/2017 |
23.80
|
1,100 | 24.04 | 24.04 | 21.69 | 100 | 1,100 | -0.0 | |
08/03/2017 |
24.04
|
1,500 | 24.10 | 24.10 | 21.69 | 100 | 200 | -0.0 | |
07/03/2017 |
24.10
|
400 | 25.49 | 25.49 | 24.10 | 0 | 0 | 0 | |
06/03/2017 |
25.49
|
300 | 25.61 | 25.61 | 25.49 | 0 | 300 | -0.0 | |
03/03/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
02/03/2017 |
25.61
|
100 | 23.44 | 25.61 | 25.61 | 100 | 0 | 0.0 | |
01/03/2017 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
28/02/2017 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
27/02/2017 |
23.44
|
300 | 25.61 | 25.61 | 23.26 | 300 | 300 | 0 | |
24/02/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
23/02/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
22/02/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
21/02/2017 |
25.61
|
100 | 24.04 | 25.61 | 25.61 | 100 | 0 | 0.0 | |
20/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
17/02/2017 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |