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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
15/02/2017 |
24.40
|
1,500 | 24.40 | 24.51 | 21.96 | 1,100 | 0 | 0.0 | |
14/02/2017 |
24.40
|
600 | 24.40 | 24.51 | 21.96 | 300 | 0 | 0.0 | |
13/02/2017 |
24.40
|
200 | 24.90 | 24.90 | 22.46 | 100 | 0 | 0.0 | |
10/02/2017 |
24.90
|
8 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
09/02/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
08/02/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
07/02/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
06/02/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
03/02/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
02/02/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
25/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
24/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
23/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
20/01/2017 |
24.90
|
200 | 24.95 | 24.95 | 22.46 | 200 | 0 | 0.0 | |
19/01/2017 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
18/01/2017 |
24.95
|
3,730 | 24.90 | 24.95 | 22.46 | 100 | 0 | 0.0 | |
17/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
16/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
13/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
12/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
11/01/2017 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
10/01/2017 |
24.90
|
200 | 24.73 | 24.90 | 22.29 | 100 | 0 | 0.0 | |
09/01/2017 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
06/01/2017 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
05/01/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/01/2017 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
04/01/2017 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
03/01/2017 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
30/12/2016 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
29/12/2016 |
24.73
|
100 | 22.57 | 24.73 | 24.73 | 100 | 0 | 0.0 | |
28/12/2016 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
27/12/2016 |
22.57
|
200 | 20.52 | 22.57 | 20.52 | 200 | 0 | 0.0 | |
26/12/2016 |
20.52
|
700 | 20.41 | 22.14 | 18.41 | 600 | 0 | 0.0 | |
23/12/2016 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
22/12/2016 |
20.41
|
300 | 18.63 | 20.41 | 19.12 | 300 | 0 | 0.0 | |
21/12/2016 |
18.63
|
300 | 17.06 | 18.74 | 18.63 | 100 | 0 | 0.0 | |
20/12/2016 |
17.06
|
400 | 18.85 | 18.85 | 17.06 | 200 | 0 | 0.0 | |
19/12/2016 |
18.85
|
700 | 19.71 | 20.79 | 17.77 | 400 | 0 | 0.0 | |
16/12/2016 |
19.71
|
500 | 19.71 | 19.98 | 17.77 | 300 | 0 | 0.0 | |
15/12/2016 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
14/12/2016 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
13/12/2016 |
19.71
|
300 | 19.44 | 19.71 | 17.50 | 200 | 0 | 0.0 | |
12/12/2016 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
09/12/2016 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
08/12/2016 |
19.44
|
100 | 19.17 | 19.44 | 19.44 | 100 | 0 | 0.0 | |
07/12/2016 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
06/12/2016 |
19.17
|
200 | 18.90 | 19.44 | 19.17 | 100 | 0 | 0.0 | |
05/12/2016 |
18.90
|
300 | 18.04 | 19.71 | 16.25 | 200 | 0 | 0.0 | |
02/12/2016 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
01/12/2016 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
30/11/2016 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
29/11/2016 |
18.04
|
1,200 | 16.42 | 18.04 | 15.66 | 1,200 | 0 | 0.0 | |
28/11/2016 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
25/11/2016 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
24/11/2016 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
23/11/2016 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
22/11/2016 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
21/11/2016 |
16.42
|
201 | 16.74 | 16.74 | 15.07 | 100 | 0 | 0.0 | |
18/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
17/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
16/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
15/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
14/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
11/11/2016 |
16.74
|
300 | 16.74 | 16.74 | 15.12 | 300 | 0 | 0.0 | |
10/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
09/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
08/11/2016: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
08/11/2016 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
07/11/2016 |
16.74
|
3,600 | 16.74 | 16.74 | 15.11 | 3,200 | 3,200 | 0.0 | |
04/11/2016 |
16.74
|
500 | 15.77 | 16.74 | 16.74 | 0 | 500 | -0.0 | |
03/11/2016 |
15.77
|
300 | 15.77 | 15.77 | 14.25 | 100 | 0 | 0.0 | |
02/11/2016 |
15.77
|
39 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
01/11/2016 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
31/10/2016 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
28/10/2016 |
15.77
|
1,000 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
27/10/2016 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
26/10/2016 |
15.77
|
200 | 16.28 | 16.28 | 15.77 | 0 | 0 | 0 | |
25/10/2016 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
24/10/2016 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
21/10/2016 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
20/10/2016 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
19/10/2016 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
18/10/2016 |
16.28
|
500 | 16.74 | 16.74 | 15.11 | 200 | 0 | 0.0 | |
17/10/2016 |
16.74
|
200 | 16.69 | 16.74 | 16.74 | 0 | 0 | 0 | |
14/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
13/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
12/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
11/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
10/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
07/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
06/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
05/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
04/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
03/10/2016 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
30/09/2016 |
16.69
|
500 | 15.21 | 16.69 | 15.01 | 500 | 0 | 0.0 | |
29/09/2016 |
15.21
|
200 | 16.03 | 16.03 | 14.45 | 100 | 0 | 0.0 | |
28/09/2016 |
16.03
|
500 | 17.76 | 17.76 | 16.03 | 200 | 0 | 0.0 | |
27/09/2016 |
17.76
|
200 | 18.32 | 18.32 | 16.49 | 100 | 0 | 0.0 | |
26/09/2016 |
18.32
|
300 | 18.32 | 18.32 | 16.49 | 100 | 0 | 0.0 | |
23/09/2016 |
18.32
|
100 | 20.35 | 20.35 | 18.32 | 0 | 0 | 0 | |
22/09/2016 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |