Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-16.20 | -8.99% | 19,100 | -2,000 | -0.3 |
142
191
168
|
2 tháng
(2025-05-12) |
9.95 | 6.46% | 56,300 | 0 | -0.3 |
137.20
191
168
|
3 tháng
(2025-04-14) |
6 | 3.80% | 66,300 | 0 | -0.3 |
137.20
191
168
|
6 tháng
(2025-01-13) |
91.91 | 127.50% | 120,916 | -1,800 | -0.6 |
66.16
191
168
|
12 tháng
(2024-07-16) |
87.96 | 115.68% | 151,896 | -6,600 | -1.0 |
64.29
191
168
|
24 tháng
(2023-07-24) |
128.58 | 363% | 348,515 | -800 | -0.7 |
30.35
191
168
|
36 tháng
(2022-07-27) |
132.69 | 423.87% | 846,581 | 3,500 | -0.5 |
27.83
191
168
|
60 tháng
(2020-08-06) |
141.22 | 619.82% | 2,859,339 | -1,748,100 | -61.9 |
18.70
191
168
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
25/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
24/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
23/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
22/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
21/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
18/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
17/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
16/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
15/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
14/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
11/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
10/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
09/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
08/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
07/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
04/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
03/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
02/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
01/08/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
31/07/2017 |
26.18
|
100 | 18.71 | 26.18 | 26.18 | 0 | 0 | 0 | |
28/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
27/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
26/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
25/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
24/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
21/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
20/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
19/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
18/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
17/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
14/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
13/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
12/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
11/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
10/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
07/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
06/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
05/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
04/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
03/07/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
30/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
29/06/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
28/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
27/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
26/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
23/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
22/06/2017 |
18.71
|
1,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
21/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
20/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
19/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
16/06/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
15/06/2017 |
18.71
|
100 | 18.65 | 18.71 | 18.71 | 0 | 0 | 0 | |
14/06/2017 |
18.65
|
500 | 18.53 | 18.65 | 18.53 | 0 | 0 | 0 | |
13/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
12/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
09/06/2017 |
18.53
|
600 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
08/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
07/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
06/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
05/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
02/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
01/06/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
31/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
30/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
29/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
26/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
25/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
24/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
23/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
22/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
19/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
18/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
17/05/2017 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
16/05/2017 |
18.53
|
100 | 19.64 | 19.64 | 18.53 | 0 | 0 | 0 | |
15/05/2017 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
12/05/2017 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
11/05/2017 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
10/05/2017 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
09/05/2017 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
08/05/2017 |
19.64
|
100 | 17.11 | 19.64 | 19.64 | 0 | 0 | 0 | |
05/05/2017 |
17.11
|
100 | 20.07 | 20.07 | 17.11 | 0 | 0 | 0 | |
04/05/2017 |
20.07
|
100 | 19.88 | 20.07 | 20.07 | 0 | 0 | 0 | |
03/05/2017 |
19.88
|
100 | 20.19 | 20.19 | 19.88 | 0 | 0 | 0 | |
28/04/2017 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
27/04/2017 |
20.19
|
200 | 17.60 | 20.19 | 20.19 | 0 | 0 | 0 | |
26/04/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
25/04/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
24/04/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
21/04/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
20/04/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
19/04/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
18/04/2017 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
17/04/2017 |
17.60
|
800 | 15.38 | 17.60 | 17.60 | 0 | 0 | 0 | |
14/04/2017 |
15.38
|
100 | 13.40 | 15.38 | 15.38 | 0 | 0 | 0 | |
13/04/2017 |
13.40
|
100 | 11.67 | 13.40 | 13.40 | 0 | 0 | 0 | |
12/04/2017 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
11/04/2017 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
10/04/2017 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
07/04/2017 |
11.67
|
100 | 10.19 | 11.67 | 11.67 | 0 | 0 | 0 |