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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
26.12
|
26,811 | 27.18 | 27.18 | 24.50 | 0 | 0 | 0 | |
15/02/2017 |
27.18
|
12,900 | 27.18 | 27.53 | 27.18 | 0 | 0 | 0 | |
14/02/2017 |
27.18
|
5,600 | 27.46 | 27.46 | 25.42 | 0 | 100 | -0.0 | |
13/02/2017 |
27.46
|
11,400 | 27.18 | 27.46 | 27.18 | 0 | 0 | 0 | |
10/02/2017 |
27.18
|
24,800 | 26.83 | 27.18 | 25.06 | 0 | 0 | 0 | |
09/02/2017 |
26.83
|
12,500 | 27.96 | 27.96 | 26.12 | 0 | 0 | 0 | |
08/02/2017 |
27.96
|
6,100 | 31.06 | 31.06 | 27.96 | 0 | 0 | 0 | |
07/02/2017 |
31.06
|
100 | 28.94 | 31.06 | 31.06 | 0 | 0 | 0 | |
06/02/2017 |
28.94
|
100 | 26.47 | 28.94 | 28.94 | 0 | 0 | 0 | |
03/02/2017 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
02/02/2017 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
25/01/2017 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
24/01/2017 |
26.47
|
100 | 26.12 | 26.47 | 26.47 | 0 | 0 | 0 | |
23/01/2017 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
20/01/2017 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
19/01/2017 |
26.12
|
100 | 27.53 | 27.53 | 26.12 | 0 | 0 | 0 | |
18/01/2017 |
27.53
|
200 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
17/01/2017 |
27.53
|
900 | 30.36 | 30.36 | 27.53 | 0 | 0 | 0 | |
16/01/2017 |
30.36
|
9,900 | 28.24 | 31.06 | 28.24 | 0 | 0 | 0 | |
13/01/2017 |
28.24
|
11,100 | 26.83 | 29.30 | 27.18 | 0 | 0 | 0 | |
12/01/2017 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
11/01/2017 |
26.83
|
2,400 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
10/01/2017 |
26.83
|
1,100 | 26.83 | 26.83 | 26.47 | 0 | 0 | 0 | |
09/01/2017 |
26.83
|
7,100 | 26.26 | 26.83 | 26.12 | 0 | 0 | 0 | |
06/01/2017 |
26.26
|
400 | 26.69 | 26.69 | 26.26 | 0 | 0 | 0 | |
05/01/2017 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
04/01/2017 |
26.69
|
4,919 | 26.12 | 26.69 | 26.12 | 0 | 0 | 0 | |
03/01/2017 |
26.12
|
710 | 26.47 | 26.83 | 26.12 | 0 | 0 | 0 | |
30/12/2016 |
26.47
|
18,800 | 26.12 | 26.47 | 26.33 | 0 | 0 | 0 | |
29/12/2016 |
26.12
|
1,600 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
28/12/2016 |
26.12
|
17,020 | 26.12 | 26.19 | 26.12 | 0 | 0 | 0 | |
27/12/2016 |
26.12
|
4,300 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
26/12/2016 |
26.12
|
6,200 | 26.12 | 26.12 | 25.42 | 0 | 0 | 0 | |
23/12/2016 |
26.12
|
6,000 | 26.12 | 26.12 | 26.12 | 0 | 100 | -0.0 | |
22/12/2016 |
26.12
|
10,401 | 26.12 | 26.12 | 25.98 | 0 | 0 | 0 | |
21/12/2016 |
26.12
|
16,800 | 26.47 | 26.47 | 26.12 | 0 | 0 | 0 | |
20/12/2016 |
26.47
|
13,900 | 26.40 | 26.47 | 25.77 | 0 | 0 | 0 | |
19/12/2016: Cổ tức tiền mặt tỉ lệ: 30.3% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
19/12/2016 |
26.40
|
37,340 | 26.39 | 26.47 | 24.36 | 0 | 1,300 | -0.0 | |
16/12/2016 |
26.39
|
30,700 | 25.92 | 26.46 | 23.75 | 0 | 0 | 0 | |
15/12/2016 |
25.92
|
37,700 | 25.17 | 25.99 | 25.17 | 0 | 0 | 0 | |
14/12/2016 |
25.17
|
3,000 | 25.10 | 25.17 | 25.10 | 100 | 0 | 0.0 | |
13/12/2016 |
25.10
|
28,853 | 25.44 | 25.58 | 24.93 | 100 | 0 | 0.0 | |
12/12/2016 |
25.44
|
10,200 | 25.10 | 25.44 | 24.76 | 0 | 0 | 0 | |
09/12/2016 |
25.10
|
11,000 | 26.12 | 26.12 | 25.10 | 0 | 0 | 0 | |
08/12/2016 |
26.12
|
26,173 | 26.77 | 26.77 | 25.10 | 0 | 0 | 0 | |
07/12/2016 |
26.77
|
92,800 | 27.07 | 27.11 | 25.44 | 0 | 0 | 0 | |
06/12/2016 |
27.07
|
29,200 | 27.48 | 27.48 | 25.44 | 0 | 0 | 0 | |
05/12/2016 |
27.48
|
66,400 | 25.10 | 27.61 | 25.61 | 0 | 0 | 0 | |
02/12/2016 |
25.10
|
19,900 | 24.12 | 25.78 | 24.12 | 0 | 0 | 0 | |
01/12/2016 |
24.12
|
200 | 24.09 | 26.39 | 24.12 | 0 | 0 | 0 | |
30/11/2016 |
24.09
|
3,500 | 24.05 | 26.12 | 23.75 | 0 | 0 | 0 | |
29/11/2016 |
24.05
|
14,400 | 23.24 | 24.05 | 23.20 | 0 | 0 | 0 | |
28/11/2016 |
23.24
|
6,600 | 23.58 | 24.09 | 22.73 | 0 | 0 | 0 | |
25/11/2016 |
23.58
|
8,000 | 24.09 | 24.09 | 23.41 | 0 | 0 | 0 | |
24/11/2016 |
24.09
|
900 | 23.75 | 24.09 | 24.09 | 0 | 0 | 0 | |
23/11/2016 |
23.75
|
600 | 23.07 | 23.75 | 23.07 | 0 | 0 | 0 | |
22/11/2016 |
23.07
|
3,200 | 23.07 | 23.92 | 23.07 | 0 | 0 | 0 | |
21/11/2016 |
23.07
|
1,700 | 24.05 | 24.76 | 23.07 | 0 | 0 | 0 | |
18/11/2016 |
24.05
|
200 | 25.10 | 25.10 | 22.66 | 0 | 0 | 0 | |
17/11/2016 |
25.10
|
100 | 23.24 | 25.10 | 25.10 | 0 | 0 | 0 | |
16/11/2016 |
23.24
|
3,100 | 23.71 | 23.71 | 22.80 | 0 | 0 | 0 | |
15/11/2016 |
23.71
|
5,600 | 23.75 | 23.75 | 23.41 | 0 | 0 | 0 | |
14/11/2016 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
11/11/2016 |
23.75
|
1,000 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
10/11/2016 |
23.75
|
2,400 | 25.78 | 25.78 | 23.41 | 0 | 0 | 0 | |
09/11/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
08/11/2016 |
25.78
|
100 | 24.43 | 25.78 | 25.78 | 0 | 0 | 0 | |
07/11/2016 |
24.43
|
1,400 | 24.09 | 24.43 | 24.09 | 1,300 | 0 | 0.1 | |
04/11/2016 |
24.09
|
400 | 24.43 | 24.43 | 24.09 | 0 | 0 | 0 | |
03/11/2016 |
24.43
|
1,000 | 24.43 | 24.43 | 24.09 | 0 | 0 | 0 | |
02/11/2016 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
01/11/2016 |
24.43
|
2,600 | 24.43 | 24.76 | 23.41 | 0 | 0 | 0 | |
31/10/2016 |
24.43
|
700 | 25.78 | 26.12 | 24.43 | 0 | 0 | 0 | |
28/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
27/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
26/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
25/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
24/10/2016 |
25.78
|
600 | 24.43 | 26.12 | 24.43 | 100 | 0 | 0.0 | |
21/10/2016 |
24.43
|
2,400 | 24.43 | 24.43 | 23.75 | 0 | 0 | 0 | |
20/10/2016 |
24.43
|
1,000 | 25.78 | 25.78 | 23.24 | 0 | 0 | 0 | |
19/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
18/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
17/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
14/10/2016 |
25.78
|
400 | 25.41 | 25.78 | 25.44 | 0 | 0 | 0 | |
13/10/2016 |
25.41
|
600 | 25.44 | 25.78 | 25.41 | 0 | 0 | 0 | |
12/10/2016 |
25.44
|
3,300 | 24.26 | 25.44 | 24.26 | 0 | 0 | 0 | |
11/10/2016 |
24.26
|
16,900 | 24.05 | 24.26 | 23.75 | 0 | 0 | 0 | |
10/10/2016 |
24.05
|
7,000 | 23.75 | 24.09 | 23.58 | 0 | 0 | 0 | |
07/10/2016 |
23.75
|
16,600 | 24.43 | 24.43 | 22.70 | 0 | 0 | 0 | |
06/10/2016 |
24.43
|
7,500 | 25.10 | 25.10 | 22.73 | 0 | 0 | 0 | |
05/10/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
04/10/2016 |
25.10
|
1,500 | 23.17 | 25.10 | 23.03 | 0 | 0 | 0 | |
03/10/2016 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
30/09/2016 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
29/09/2016 |
23.17
|
100 | 22.73 | 23.17 | 23.17 | 0 | 0 | 0 | |
28/09/2016 |
22.73
|
4,400 | 23.07 | 23.07 | 21.88 | 0 | 0 | 0 | |
27/09/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
26/09/2016 |
23.07
|
2,700 | 22.05 | 23.07 | 22.39 | 0 | 0 | 0 | |
23/09/2016 |
22.05
|
600 | 23.34 | 23.34 | 21.75 | 0 | 0 | 0 | |
22/09/2016 |
23.34
|
300 | 23.27 | 23.34 | 23.20 | 0 | 0 | 0 |