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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-24) |
-5.90 | -17.40% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-26) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-10-03) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-06) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-17) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
20.74
|
594 | 20.80 | 20.80 | 20.74 | 0 | 0 | 0 | |
15/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
14/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
13/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
10/02/2017 |
20.80
|
50 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
09/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
08/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
07/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
06/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
03/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
02/02/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
25/01/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
24/01/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
23/01/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
20/01/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
19/01/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
18/01/2017 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
17/01/2017 |
20.80
|
900 | 19.03 | 20.92 | 20.80 | 0 | 0 | 0 | |
16/01/2017 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
13/01/2017 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
12/01/2017 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
11/01/2017 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
10/01/2017 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
09/01/2017 |
19.03
|
100 | 21.10 | 21.10 | 19.03 | 0 | 100 | -0.0 | |
06/01/2017 |
21.10
|
100 | 19.21 | 21.10 | 21.10 | 0 | 0 | 0 | |
05/01/2017 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
04/01/2017 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
03/01/2017 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
30/12/2016 |
19.21
|
100 | 21.35 | 21.35 | 19.21 | 0 | 100 | -0.0 | |
29/12/2016 |
21.35
|
400 | 20.13 | 21.35 | 21.35 | 0 | 0 | 0 | |
28/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
27/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
26/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
23/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
22/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
21/12/2016 |
20.13
|
2,000 | 20.13 | 20.13 | 20.13 | 2,000 | 0 | 0.1 | |
20/12/2016 |
20.13
|
6,000 | 21.04 | 21.04 | 20.13 | 6,000 | 0 | 0.2 | |
19/12/2016 |
21.04
|
600 | 20.13 | 21.04 | 21.04 | 0 | 0 | 0 | |
16/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
15/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
14/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
13/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
12/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
09/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
08/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
07/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
06/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
05/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
02/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
01/12/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
30/11/2016 |
20.13
|
1,100 | 20.13 | 20.13 | 20.07 | 0 | 1,000 | -0.0 | |
29/11/2016 |
20.13
|
1,050 | 20.01 | 20.13 | 20.13 | 0 | 0 | 0 | |
28/11/2016 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
25/11/2016 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
24/11/2016 |
20.01
|
100 | 18.23 | 20.01 | 20.01 | 0 | 0 | 0 | |
23/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
22/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
21/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
18/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
17/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
16/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
15/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
14/11/2016 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
11/11/2016 |
18.23
|
100 | 16.58 | 18.23 | 18.23 | 0 | 0 | 0 | |
10/11/2016 |
16.58
|
100 | 18.29 | 18.29 | 16.58 | 0 | 100 | -0.0 | |
09/11/2016 |
18.29
|
2 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
08/11/2016 |
18.29
|
2 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
07/11/2016 |
18.29
|
100 | 16.64 | 18.29 | 18.29 | 0 | 0 | 0 | |
04/11/2016 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
03/11/2016 |
16.64
|
100 | 18.47 | 18.47 | 16.64 | 100 | 100 | 0 | |
02/11/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
01/11/2016 |
18.47
|
5 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
31/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
28/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
27/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
26/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
25/10/2016 |
18.47
|
40 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
24/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
21/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
20/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
19/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
18/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
17/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
14/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
13/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
12/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
11/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
10/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
07/10/2016 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
06/10/2016 |
18.47
|
100 | 16.81 | 18.47 | 18.47 | 0 | 0 | 0 | |
05/10/2016 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
04/10/2016 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
03/10/2016 |
16.81
|
100 | 18.65 | 18.65 | 16.81 | 0 | 100 | -0.0 | |
30/09/2016 |
18.65
|
50 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
29/09/2016 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
28/09/2016 |
18.65
|
100 | 20.72 | 20.72 | 18.65 | 0 | 100 | -0.0 | |
27/09/2016 |
20.72
|
600 | 20.13 | 20.72 | 20.72 | 0 | 0 | 0 | |
26/09/2016 |
20.13
|
100 | 19.54 | 20.13 | 20.13 | 0 | 100 | -0.0 | |
23/09/2016 |
19.54
|
100 | 17.76 | 19.54 | 19.54 | 0 | 0 | 0 | |
22/09/2016 |
17.76
|
1,300 | 17.76 | 17.76 | 17.76 | 1,300 | 0 | 0.0 |