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 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-26) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-10-03) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-06) |
3.70 | 10.83% | 1,175,389 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-17) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
21.59
|
9,730 | 21.90 | 21.90 | 21.59 | 0 | 200 | -0.0 | |
15/02/2017 |
21.90
|
3,588 | 21.96 | 22.20 | 21.90 | 0 | 0 | 0 | |
14/02/2017 |
21.96
|
7,280 | 22.57 | 22.57 | 21.96 | 0 | 0 | 0 | |
13/02/2017 |
22.57
|
15,780 | 21.04 | 22.81 | 20.98 | 200 | 0 | 0.0 | |
10/02/2017 |
21.04
|
12,730 | 20.86 | 21.04 | 20.74 | 3,000 | 0 | 0.1 | |
09/02/2017 |
20.86
|
26,950 | 21.16 | 21.35 | 20.86 | 1,000 | 270 | 0.0 | |
08/02/2017 |
21.16
|
3,650 | 21.16 | 21.35 | 21.16 | 0 | 0 | 0 | |
07/02/2017 |
21.16
|
11,320 | 21.35 | 21.65 | 21.16 | 0 | 200 | -0.0 | |
06/02/2017 |
21.35
|
8,597 | 21.16 | 21.35 | 21.16 | 600 | 1,400 | -0.0 | |
03/02/2017 |
21.16
|
8,820 | 21.35 | 21.59 | 21.16 | 0 | 0 | 0 | |
02/02/2017 |
21.35
|
12,447 | 21.35 | 21.41 | 21.10 | 0 | 3,100 | -0.1 | |
25/01/2017 |
21.35
|
12,790 | 21.35 | 21.41 | 21.04 | 100 | 6,500 | -0.2 | |
24/01/2017 |
21.35
|
5,210 | 21.65 | 21.71 | 21.35 | 0 | 0 | 0 | |
23/01/2017 |
21.65
|
1,560 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
20/01/2017 |
21.65
|
5,836 | 21.59 | 21.96 | 21.35 | 0 | 0 | 0 | |
19/01/2017 |
21.59
|
2,750 | 22.14 | 22.14 | 20.80 | 0 | 0 | 0 | |
18/01/2017 |
22.14
|
3,760 | 22.57 | 22.57 | 22.14 | 0 | 0 | 0 | |
17/01/2017 |
22.57
|
4,311 | 22.57 | 23.12 | 22.08 | 0 | 0 | 0 | |
16/01/2017 |
22.57
|
730 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
13/01/2017 |
22.57
|
13,140 | 23.30 | 23.42 | 22.57 | 2,800 | 0 | 0.1 | |
12/01/2017 |
23.30
|
5,543 | 23.48 | 23.48 | 22.75 | 0 | 0 | 0 | |
11/01/2017 |
23.48
|
2,327 | 23.60 | 23.66 | 23.48 | 0 | 0 | 0 | |
10/01/2017 |
23.60
|
780 | 23.66 | 23.66 | 23.60 | 0 | 0 | 0 | |
09/01/2017 |
23.66
|
21,176 | 24.34 | 24.34 | 21.96 | 0 | 0 | 0 | |
06/01/2017 |
24.34
|
2,600 | 24.27 | 24.34 | 23.97 | 0 | 0 | 0 | |
05/01/2017 |
24.27
|
3,130 | 24.40 | 24.40 | 24.27 | 0 | 0 | 0 | |
04/01/2017 |
24.40
|
7,500 | 24.21 | 25.01 | 24.21 | 1,300 | 0 | 0.1 | |
03/01/2017 |
24.21
|
3,807 | 25.74 | 25.74 | 24.21 | 0 | 0 | 0 | |
30/12/2016 |
25.74
|
5,500 | 25.01 | 25.74 | 25.01 | 0 | 0 | 0 | |
29/12/2016 |
25.01
|
3,459 | 26.47 | 26.47 | 25.01 | 0 | 0 | 0 | |
28/12/2016 |
26.47
|
200 | 26.65 | 26.65 | 26.47 | 0 | 0 | 0 | |
27/12/2016: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
27/12/2016 |
26.65
|
2,813 | 26.35 | 26.77 | 26.65 | 0 | 0 | 0 | |
26/12/2016 |
26.35
|
256 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
23/12/2016 |
26.35
|
968 | 26.46 | 26.46 | 26.23 | 600 | 0 | 0.0 | |
22/12/2016 |
26.46
|
1,000 | 26.58 | 26.58 | 26.46 | 0 | 0 | 0 | |
21/12/2016 |
26.58
|
1,260 | 26.23 | 26.58 | 26.18 | 0 | 0 | 0 | |
20/12/2016 |
26.23
|
2,840 | 26.23 | 26.23 | 25.66 | 0 | 0 | 0 | |
19/12/2016 |
26.23
|
12,300 | 26.75 | 27.20 | 26.23 | 0 | 0 | 0 | |
16/12/2016 |
26.75
|
47,120 | 24.81 | 26.80 | 25.38 | 0 | 0 | 0 | |
15/12/2016 |
24.81
|
1,500 | 25.26 | 25.26 | 24.81 | 0 | 0 | 0 | |
14/12/2016 |
25.26
|
4,400 | 24.75 | 25.26 | 24.52 | 0 | 0 | 0 | |
13/12/2016 |
24.75
|
1,730 | 24.81 | 24.81 | 22.41 | 0 | 480 | -0.0 | |
12/12/2016 |
24.81
|
5,610 | 25.32 | 25.32 | 24.58 | 0 | 0 | 0 | |
09/12/2016 |
25.32
|
2,000 | 25.38 | 25.38 | 24.86 | 0 | 0 | 0 | |
08/12/2016 |
25.38
|
10,500 | 25.09 | 25.38 | 25.09 | 0 | 0 | 0 | |
07/12/2016 |
25.09
|
2,250 | 25.72 | 25.72 | 25.09 | 0 | 0 | 0 | |
06/12/2016 |
25.72
|
11,550 | 26.18 | 26.18 | 25.66 | 0 | 0 | 0 | |
05/12/2016 |
26.18
|
13,168 | 26.63 | 26.69 | 26.06 | 0 | 0 | 0 | |
02/12/2016 |
26.63
|
10,490 | 26.23 | 26.69 | 26.23 | 0 | 3,250 | -0.2 | |
01/12/2016 |
26.23
|
6,910 | 26.92 | 26.92 | 25.66 | 100 | 3,100 | -0.1 | |
30/11/2016 |
26.92
|
300 | 26.18 | 26.92 | 26.52 | 0 | 0 | 0 | |
29/11/2016 |
26.18
|
3,393 | 26.23 | 26.23 | 25.66 | 700 | 0 | 0.0 | |
28/11/2016 |
26.23
|
3,970 | 26.63 | 26.63 | 25.66 | 0 | 0 | 0 | |
25/11/2016 |
26.63
|
11,700 | 26.80 | 26.80 | 26.23 | 100 | 0 | 0.0 | |
24/11/2016 |
26.80
|
8,500 | 27.15 | 27.32 | 26.35 | 0 | 0 | 0 | |
23/11/2016 |
27.15
|
20,827 | 25.66 | 27.15 | 25.21 | 300 | 0 | 0.0 | |
22/11/2016 |
25.66
|
18,300 | 25.95 | 26.18 | 25.66 | 8,600 | 0 | 0.4 | |
21/11/2016 |
25.95
|
11,054 | 26.63 | 26.63 | 25.95 | 0 | 0 | 0 | |
18/11/2016 |
26.63
|
10,420 | 26.69 | 26.69 | 26.23 | 0 | 0 | 0 | |
17/11/2016 |
26.69
|
13,880 | 26.98 | 26.98 | 26.35 | 200 | 1,430 | -0.1 | |
16/11/2016 |
26.98
|
9,122 | 27.15 | 27.26 | 26.69 | 0 | 0 | 0 | |
15/11/2016 |
27.15
|
23,113 | 26.40 | 27.15 | 26.23 | 900 | 0 | 0.0 | |
14/11/2016 |
26.40
|
22,073 | 27.32 | 27.32 | 26.29 | 200 | 0 | 0.0 | |
11/11/2016 |
27.32
|
21,422 | 27.09 | 27.32 | 26.52 | 1,800 | 0 | 0.1 | |
10/11/2016 |
27.09
|
28,676 | 25.89 | 27.09 | 25.95 | 0 | 4,514 | -0.2 | |
09/11/2016 |
25.89
|
20,043 | 25.95 | 25.95 | 25.09 | 0 | 0 | 0 | |
08/11/2016 |
25.95
|
19,330 | 25.66 | 26.12 | 25.32 | 0 | 0 | 0 | |
07/11/2016 |
25.66
|
79,782 | 25.32 | 26.23 | 23.38 | 0 | 0 | 0 | |
04/11/2016 |
25.32
|
600 | 25.61 | 25.61 | 24.52 | 200 | 0 | 0.0 | |
03/11/2016 |
25.61
|
17,440 | 25.66 | 25.66 | 24.12 | 0 | 0 | 0 | |
02/11/2016 |
25.66
|
16,750 | 26.69 | 26.69 | 25.66 | 0 | 8,600 | -0.4 | |
01/11/2016 |
26.69
|
400 | 27.43 | 27.43 | 26.69 | 0 | 0 | 0 | |
31/10/2016 |
27.43
|
2,810 | 26.80 | 27.60 | 26.23 | 0 | 0 | 0 | |
28/10/2016 |
26.80
|
13,500 | 27.94 | 27.94 | 26.52 | 0 | 0 | 0 | |
27/10/2016 |
27.94
|
10,350 | 27.37 | 27.94 | 27.37 | 0 | 0 | 0 | |
26/10/2016 |
27.37
|
29,800 | 28.40 | 28.40 | 25.61 | 700 | 0 | 0.0 | |
25/10/2016 |
28.40
|
105,300 | 30.91 | 30.91 | 27.83 | 0 | 10,500 | -0.5 | |
24/10/2016 |
30.91
|
29,780 | 34.33 | 34.33 | 30.91 | 500 | 0 | 0.0 | |
21/10/2016 |
34.33
|
1,700 | 34.22 | 34.45 | 34.33 | 400 | 0 | 0.0 | |
20/10/2016 |
34.22
|
2,799 | 34.45 | 34.45 | 34.22 | 600 | 0 | 0.0 | |
19/10/2016 |
34.45
|
15,600 | 33.99 | 34.45 | 33.65 | 0 | 0 | 0 | |
18/10/2016 |
33.99
|
6,700 | 34.73 | 34.73 | 33.99 | 0 | 0 | 0 | |
17/10/2016 |
34.73
|
8,900 | 34.85 | 34.85 | 33.93 | 0 | 0 | 0 | |
14/10/2016 |
34.85
|
12,100 | 34.85 | 35.07 | 34.27 | 100 | 0 | 0.0 | |
13/10/2016 |
34.85
|
6,000 | 35.30 | 35.30 | 34.85 | 0 | 0 | 0 | |
12/10/2016 |
35.30
|
16,100 | 34.56 | 35.30 | 34.22 | 0 | 0 | 0 | |
11/10/2016 |
34.56
|
18,600 | 34.96 | 34.96 | 34.22 | 0 | 0 | 0 | |
10/10/2016 |
34.96
|
14,900 | 35.36 | 35.36 | 34.73 | 0 | 0 | 0 | |
07/10/2016 |
35.36
|
6,650 | 35.64 | 35.64 | 34.79 | 0 | 0 | 0 | |
06/10/2016 |
35.64
|
5,500 | 35.64 | 35.64 | 34.96 | 0 | 0 | 0 | |
05/10/2016 |
35.64
|
4,265 | 35.64 | 35.64 | 35.07 | 0 | 30 | -0.0 | |
04/10/2016 |
35.64
|
7,700 | 35.93 | 35.93 | 34.96 | 0 | 0 | 0 | |
03/10/2016 |
35.93
|
34,149 | 35.47 | 36.50 | 34.79 | 0 | 0 | 0 | |
30/09/2016 |
35.47
|
6,790 | 35.42 | 35.64 | 34.39 | 0 | 200 | -0.0 | |
29/09/2016 |
35.42
|
45,023 | 35.93 | 35.93 | 34.79 | 0 | 0 | 0 | |
28/09/2016 |
35.93
|
19,419 | 36.10 | 36.10 | 35.59 | 0 | 0 | 0 | |
27/09/2016 |
36.10
|
10,022 | 35.76 | 36.10 | 35.36 | 0 | 0 | 0 | |
26/09/2016 |
35.76
|
13,800 | 35.93 | 35.93 | 35.70 | 0 | 0 | 0 | |
23/09/2016 |
35.93
|
10,100 | 36.50 | 37.07 | 35.93 | 0 | 0 | 0 | |
22/09/2016 |
36.50
|
14,978 | 35.64 | 36.78 | 35.64 | 0 | 0 | 0 |