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) |
1.90 | 6.31% | 43,300 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-21) |
0.60 | 1.91% | 73,400 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-25) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-30) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-05) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-16) |
2.02 | 6.73% | 8,194,888 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
07/07/2017 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
06/07/2017 |
20.68
|
2,000 | 20.57 | 20.68 | 20.57 | 0 | 0 | 0 | |
05/07/2017 |
19.51
|
5,000 | 20.57 | 20.57 | 19.46 | 0 | 0 | 0 | |
04/07/2017 |
20.29
|
1,500 | 20.57 | 20.57 | 20.29 | 0 | 0 | 0 | |
03/07/2017 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
30/06/2017 |
21.13
|
19,000 | 20.57 | 21.13 | 20.57 | 0 | 0 | 0 | |
29/06/2017 |
20.35
|
9,400 | 20.01 | 20.57 | 20.01 | 0 | 0 | 0 | |
28/06/2017 |
19.74
|
11,200 | 19.74 | 19.74 | 19.74 | 100 | 0 | 0.0 | |
27/06/2017 |
19.46
|
17,000 | 21.13 | 21.13 | 19.46 | 0 | 0 | 0 | |
26/06/2017 |
21.13
|
500 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
23/06/2017 |
21.13
|
2,500 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
22/06/2017 |
21.13
|
12,000 | 20.74 | 21.13 | 20.74 | 0 | 0 | 0 | |
21/06/2017 |
20.74
|
5,000 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
20/06/2017 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
19/06/2017 |
20.01
|
1,500 | 21.13 | 21.13 | 20.01 | 0 | 0 | 0 | |
16/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
15/06/2017 |
21.24
|
1,200 | 21.29 | 21.40 | 21.24 | 0 | 0 | 0 | |
14/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
13/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
12/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
09/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
08/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
07/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
06/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
05/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
02/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
01/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
31/05/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
30/05/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
29/05/2017 |
21.29
|
1,000 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
26/05/2017 |
21.35
|
2,020 | 21.29 | 21.35 | 21.29 | 0 | 0 | 0 | |
25/05/2017 |
21.40
|
800 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
24/05/2017 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
23/05/2017 |
21.13
|
300 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
22/05/2017 |
21.40
|
10 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
19/05/2017 |
21.40
|
10 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
18/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
17/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
16/05/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
15/05/2017 |
21.68
|
3,000 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
12/05/2017 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
11/05/2017 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
10/05/2017 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
09/05/2017 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
08/05/2017 |
21.35
|
20 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
05/05/2017 |
21.35
|
300 | 21.35 | 21.35 | 21.35 | 300 | 0 | 0.0 | |
04/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
03/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
28/04/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
27/04/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
26/04/2017 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
25/04/2017 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
24/04/2017 |
20.82
|
20 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
21/04/2017 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
20/04/2017 |
20.87
|
1,200 | 20.33 | 20.87 | 20.33 | 0 | 0 | 0 | |
19/04/2017 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
18/04/2017 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
17/04/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
14/04/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
13/04/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
12/04/2017 |
20.33
|
1,000 | 20.49 | 20.49 | 20.33 | 300 | 0 | 0.0 | |
11/04/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
10/04/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
07/04/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
05/04/2017 |
21.14
|
100 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
04/04/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
03/04/2017 |
20.39
|
9,610 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
31/03/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
30/03/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
29/03/2017 |
20.39
|
200 | 20.39 | 20.39 | 20.39 | 200 | 0 | 0.0 | |
28/03/2017 |
20.60
|
1,000 | 20.66 | 20.66 | 20.60 | 200 | 0 | 0.0 | |
27/03/2017 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 200 | 0 | 0.0 | |
24/03/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
23/03/2017 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
22/03/2017 |
21.67
|
2,640 | 21.40 | 21.67 | 20.87 | 0 | 0 | 0 | |
21/03/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
20/03/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
17/03/2017 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
16/03/2017 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
15/03/2017 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
14/03/2017 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
13/03/2017 |
20.55
|
2,200 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
10/03/2017 |
20.55
|
1,200 | 20.55 | 20.55 | 20.55 | 200 | 100 | 0.0 | |
09/03/2017 |
21.19
|
200 | 21.19 | 21.19 | 21.19 | 200 | 0 | 0.0 | |
08/03/2017 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
07/03/2017 |
21.51
|
2,037 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
06/03/2017 |
21.46
|
7,000 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
03/03/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
02/03/2017 |
21.40
|
8,123 | 21.62 | 21.62 | 21.40 | 100 | 0 | 0.0 | |
01/03/2017 |
21.46
|
8,000 | 21.67 | 21.78 | 21.46 | 100 | 0 | 0.0 | |
28/02/2017 |
21.67
|
13,480 | 21.73 | 21.94 | 21.67 | 0 | 0 | 0 | |
27/02/2017 |
21.94
|
3,200 | 21.94 | 22.21 | 21.67 | 100 | 0 | 0.0 | |
24/02/2017 |
22.47
|
18,000 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
23/02/2017 |
22.10
|
3,000 | 21.94 | 22.10 | 21.94 | 0 | 0 | 0 | |
22/02/2017 |
22.47
|
5,800 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
21/02/2017 |
22.47
|
27,400 | 22.42 | 22.47 | 22.42 | 0 | 0 | 0 | |
20/02/2017 |
22.15
|
14,900 | 21.89 | 22.21 | 21.89 | 0 | 0 | 0 | |
17/02/2017 |
21.67
|
1,000 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
16/02/2017 |
22.05
|
14,400 | 21.94 | 22.05 | 21.67 | 0 | 0 | 0 |