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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
49.41
|
0 | 49.41 | 49.41 | 49.41 | 0 | 0 | 0 | |
10/07/2017 |
49.41
|
90 | 49.41 | 49.41 | 49.41 | 0 | 0 | 0 | |
07/07/2017 |
49.41
|
100 | 49.17 | 49.41 | 49.41 | 0 | 0 | 0 | |
06/07/2017 |
49.17
|
500 | 49.98 | 54.98 | 49.17 | 0 | 0 | 0 | |
05/07/2017 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
04/07/2017 |
49.98
|
100 | 52.44 | 52.44 | 49.98 | 0 | 0 | 0 | |
03/07/2017 |
52.44
|
206 | 53.26 | 58.18 | 52.44 | 0 | 0 | 0 | |
30/06/2017 |
53.26
|
200 | 55.31 | 55.31 | 53.26 | 0 | 0 | 0 | |
29/06/2017 |
55.31
|
0 | 55.31 | 55.31 | 55.31 | 0 | 0 | 0 | |
28/06/2017 |
55.31
|
100 | 55.72 | 55.72 | 55.31 | 0 | 0 | 0 | |
27/06/2017 |
55.72
|
57 | 55.72 | 55.72 | 55.72 | 0 | 0 | 0 | |
26/06/2017 |
55.72
|
357 | 57.36 | 57.36 | 55.72 | 0 | 0 | 0 | |
23/06/2017 |
57.36
|
512 | 57.36 | 57.36 | 57.36 | 0 | 0 | 0 | |
22/06/2017 |
57.36
|
0 | 57.36 | 57.36 | 57.36 | 0 | 0 | 0 | |
21/06/2017 |
57.36
|
0 | 57.36 | 57.36 | 57.36 | 0 | 0 | 0 | |
20/06/2017 |
57.36
|
5,100 | 58.18 | 64.00 | 57.36 | 0 | 0 | 0 | |
19/06/2017 |
58.18
|
2,100 | 58.18 | 64.00 | 58.18 | 0 | 0 | 0 | |
16/06/2017 |
58.18
|
10,800 | 59.90 | 64.32 | 54.08 | 0 | 0 | 0 | |
15/06/2017 |
59.90
|
0 | 59.90 | 59.90 | 59.90 | 0 | 0 | 0 | |
14/06/2017 |
59.90
|
3,700 | 59.90 | 65.88 | 59.90 | 0 | 0 | 0 | |
13/06/2017 |
59.90
|
9,900 | 57.36 | 63.10 | 57.36 | 0 | 0 | 0 | |
12/06/2017 |
57.36
|
2,100 | 57.36 | 63.10 | 57.36 | 0 | 0 | 0 | |
09/06/2017 |
57.36
|
1,260 | 57.36 | 63.10 | 57.36 | 0 | 0 | 0 | |
08/06/2017 |
57.36
|
4,200 | 57.36 | 57.36 | 57.36 | 0 | 0 | 0 | |
07/06/2017 |
57.36
|
7,000 | 57.77 | 57.77 | 57.36 | 0 | 0 | 0 | |
06/06/2017 |
57.77
|
1,600 | 55.47 | 60.96 | 57.77 | 0 | 0 | 0 | |
05/06/2017 |
55.47
|
5,000 | 58.42 | 64.24 | 52.61 | 0 | 0 | 0 | |
02/06/2017 |
58.42
|
1,400 | 53.18 | 58.42 | 58.42 | 0 | 0 | 0 | |
01/06/2017 |
53.18
|
100 | 48.35 | 53.18 | 53.18 | 0 | 0 | 0 | |
31/05/2017 |
48.35
|
9,210 | 52.28 | 57.44 | 48.35 | 0 | 0 | 0 | |
30/05/2017 |
52.28
|
1,406 | 47.53 | 52.28 | 46.71 | 0 | 0 | 0 | |
29/05/2017 |
47.53
|
3,800 | 50.15 | 55.15 | 47.53 | 0 | 0 | 0 | |
26/05/2017 |
50.15
|
27,100 | 45.64 | 50.15 | 50.15 | 0 | 0 | 0 | |
25/05/2017 |
45.64
|
0 | 45.64 | 45.64 | 45.64 | 0 | 0 | 0 | |
24/05/2017 |
45.64
|
2,320 | 41.54 | 45.64 | 45.64 | 0 | 12 | -0.0 | |
23/05/2017 |
41.54
|
0 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
22/05/2017 |
41.54
|
804 | 37.78 | 41.54 | 41.54 | 0 | 0 | 0 | |
19/05/2017 |
37.78
|
8 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
18/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
17/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
16/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
15/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
12/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
11/05/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
10/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
09/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
08/05/2017 |
37.78
|
10 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
05/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
04/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
03/05/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
28/04/2017 |
37.78
|
700 | 41.53 | 45.68 | 37.78 | 0 | 0 | 0 | |
27/04/2017 |
41.53
|
110 | 37.78 | 41.53 | 41.53 | 0 | 0 | 0 | |
26/04/2017 |
37.78
|
1,300 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
25/04/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
24/04/2017 |
37.78
|
10 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
21/04/2017 |
37.78
|
10 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
20/04/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
19/04/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
18/04/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
17/04/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
14/04/2017 |
37.78
|
240 | 41.29 | 45.36 | 37.78 | 0 | 40 | -0.0 | |
13/04/2017 |
41.29
|
120 | 37.54 | 41.29 | 41.29 | 0 | 20 | -0.0 | |
12/04/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
11/04/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
10/04/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
07/04/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
05/04/2017 |
37.54
|
10 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
04/04/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
03/04/2017 |
37.54
|
300 | 41.29 | 45.36 | 37.54 | 0 | 100 | -0.0 | |
31/03/2017 |
41.29
|
100 | 37.54 | 41.29 | 41.29 | 0 | 0 | 0 | |
30/03/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
29/03/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
28/03/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
27/03/2017 |
37.54
|
400 | 41.29 | 45.36 | 37.54 | 0 | 0 | 0 | |
24/03/2017 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
23/03/2017 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
22/03/2017 |
41.29
|
100 | 37.54 | 41.29 | 41.29 | 0 | 0 | 0 | |
21/03/2017 |
37.54
|
400 | 37.54 | 41.29 | 37.54 | 0 | 0 | 0 | |
20/03/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
17/03/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
16/03/2017 |
37.54
|
11 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
15/03/2017 |
37.54
|
0 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
14/03/2017 |
37.54
|
20 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
13/03/2017 |
37.54
|
100 | 41.21 | 41.21 | 37.54 | 0 | 0 | 0 | |
10/03/2017 |
41.21
|
0 | 41.21 | 41.21 | 41.21 | 0 | 0 | 0 | |
09/03/2017 |
41.21
|
230 | 37.93 | 41.69 | 41.21 | 0 | 0 | 0 | |
08/03/2017 |
37.93
|
100 | 40.81 | 40.81 | 37.93 | 0 | 0 | 0 | |
07/03/2017 |
40.81
|
0 | 40.81 | 40.81 | 40.81 | 0 | 0 | 0 | |
06/03/2017 |
40.81
|
300 | 41.93 | 46.08 | 40.81 | 0 | 0 | 0 | |
03/03/2017 |
41.93
|
100 | 38.33 | 41.93 | 41.93 | 100 | 0 | 0.0 | |
02/03/2017 |
38.33
|
300 | 38.17 | 41.93 | 38.33 | 0 | 0 | 0 | |
01/03/2017 |
38.17
|
18 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
28/02/2017 |
38.17
|
200 | 38.01 | 41.77 | 38.17 | 0 | 0 | 0 | |
27/02/2017 |
38.01
|
0 | 38.01 | 38.01 | 38.01 | 0 | 0 | 0 | |
24/02/2017 |
38.01
|
0 | 38.01 | 38.01 | 38.01 | 0 | 0 | 0 | |
23/02/2017 |
38.01
|
60 | 38.01 | 38.01 | 38.01 | 0 | 0 | 0 | |
22/02/2017 |
38.01
|
400 | 37.93 | 38.01 | 38.01 | 0 | 0 | 0 | |
21/02/2017 |
37.93
|
16 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
20/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
17/02/2017 |
37.93
|
50 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 |