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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
19.46
|
14,800 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
15/02/2017 |
19.46
|
200 | 19.46 | 19.46 | 19.19 | 0 | 0 | 0 | |
14/02/2017 |
19.46
|
1,000 | 19.19 | 19.46 | 19.46 | 0 | 0 | 0 | |
13/02/2017 |
19.19
|
200 | 19.81 | 19.81 | 19.19 | 0 | 0 | 0 | |
10/02/2017 |
19.81
|
400 | 19.81 | 19.81 | 19.81 | 0 | 400 | -0.0 | |
09/02/2017 |
19.81
|
5,510 | 20.49 | 20.49 | 19.81 | 0 | 0 | 0 | |
08/02/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/02/2017 |
20.49
|
180 | 20.49 | 20.49 | 20.49 | 0 | 100 | -0.0 | |
07/02/2017 |
20.49
|
100 | 20.62 | 20.62 | 20.49 | 0 | 0 | 0 | |
06/02/2017 |
20.62
|
202,001 | 20.29 | 20.62 | 20.56 | 0 | 0 | 0 | |
03/02/2017 |
20.29
|
30,000 | 18.63 | 20.29 | 20.29 | 0 | 0 | 0 | |
02/02/2017 |
18.63
|
800 | 18.63 | 18.69 | 18.63 | 0 | 0 | 0 | |
25/01/2017 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
24/01/2017 |
18.63
|
101 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
23/01/2017 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
20/01/2017 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
19/01/2017 |
18.63
|
219 | 20.69 | 20.69 | 18.63 | 0 | 0 | 0 | |
18/01/2017 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
17/01/2017 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
16/01/2017 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
13/01/2017 |
20.69
|
300 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
12/01/2017 |
20.69
|
500 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
11/01/2017 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
10/01/2017 |
20.69
|
1,000 | 20.62 | 20.69 | 20.69 | 0 | 0 | 0 | |
09/01/2017 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
06/01/2017 |
20.62
|
1,000 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
05/01/2017 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
04/01/2017 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
03/01/2017 |
20.62
|
1,000 | 19.89 | 20.62 | 20.62 | 0 | 0 | 0 | |
30/12/2016 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
29/12/2016 |
19.89
|
2,200 | 19.29 | 19.89 | 19.82 | 0 | 0 | 0 | |
28/12/2016 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
27/12/2016 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
26/12/2016 |
19.29
|
1,200 | 19.29 | 19.29 | 17.43 | 0 | 0 | 0 | |
23/12/2016 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
22/12/2016 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
21/12/2016 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
20/12/2016 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
19/12/2016 |
19.29
|
2,000 | 17.96 | 19.29 | 18.63 | 0 | 0 | 0 | |
16/12/2016 |
17.96
|
200 | 18.29 | 18.29 | 17.96 | 0 | 0 | 0 | |
15/12/2016 |
18.29
|
1,000 | 17.96 | 18.29 | 18.29 | 0 | 0 | 0 | |
14/12/2016 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
13/12/2016 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
12/12/2016 |
17.96
|
2,000 | 18.29 | 18.29 | 17.96 | 0 | 0 | 0 | |
09/12/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
08/12/2016 |
18.29
|
5,000 | 17.69 | 18.29 | 17.96 | 0 | 0 | 0 | |
07/12/2016 |
17.69
|
10,200 | 17.96 | 17.96 | 17.69 | 0 | 0 | 0 | |
06/12/2016 |
17.96
|
5,800 | 17.63 | 17.96 | 17.69 | 0 | 0 | 0 | |
05/12/2016 |
17.63
|
6,800 | 17.63 | 17.76 | 17.63 | 0 | 0 | 0 | |
02/12/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
01/12/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
30/11/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
29/11/2016 |
17.63
|
2,300 | 17.30 | 17.63 | 17.63 | 0 | 0 | 0 | |
28/11/2016 |
17.30
|
6,600 | 17.03 | 17.63 | 17.03 | 0 | 0 | 0 | |
25/11/2016 |
17.03
|
100 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
24/11/2016 |
17.03
|
500 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
23/11/2016 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
22/11/2016 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
21/11/2016 |
17.03
|
2,500 | 17.23 | 17.23 | 17.03 | 0 | 0 | 0 | |
18/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
17/11/2016 |
17.23
|
2,000 | 17.30 | 17.30 | 17.23 | 600 | 2,000 | -0.0 | |
16/11/2016 |
17.30
|
1,600 | 17.23 | 17.30 | 17.23 | 600 | 0 | 0.0 | |
15/11/2016 |
17.23
|
1,000 | 17.23 | 17.23 | 17.23 | 800 | 0 | 0.0 | |
14/11/2016 |
17.23
|
600 | 17.23 | 17.23 | 17.23 | 400 | 0 | 0.0 | |
11/11/2016 |
17.23
|
1,240 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
10/11/2016 |
17.23
|
1,900 | 17.23 | 17.23 | 17.16 | 0 | 0 | 0 | |
09/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
08/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
07/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
04/11/2016 |
17.23
|
1,400 | 16.30 | 17.23 | 15.97 | 400 | 0 | 0.0 | |
03/11/2016 |
16.30
|
1,000 | 16.96 | 16.96 | 16.30 | 0 | 0 | 0 | |
02/11/2016 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
01/11/2016 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
31/10/2016 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
28/10/2016 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
27/10/2016 |
16.96
|
3,700 | 17.30 | 17.30 | 16.96 | 0 | 0 | 0 | |
26/10/2016 |
17.30
|
3,400 | 17.30 | 17.30 | 17.30 | 1,200 | 0 | 0.0 | |
25/10/2016 |
17.30
|
4,700 | 18.29 | 18.29 | 17.30 | 0 | 0 | 0 | |
24/10/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
21/10/2016 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
20/10/2016 |
18.29
|
4,900 | 17.63 | 18.29 | 17.63 | 2,000 | 0 | 0.1 | |
19/10/2016 |
17.63
|
9,500 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
18/10/2016 |
17.63
|
7,000 | 17.63 | 17.63 | 17.30 | 0 | 0 | 0 | |
17/10/2016 |
17.63
|
1,000 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
14/10/2016 |
17.63
|
1,000 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
13/10/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
12/10/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
11/10/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
10/10/2016 |
17.63
|
5,300 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
07/10/2016 |
17.63
|
8,100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
06/10/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
05/10/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
04/10/2016 |
17.63
|
600 | 17.63 | 17.63 | 17.30 | 0 | 0 | 0 | |
03/10/2016 |
17.63
|
6,200 | 17.63 | 17.63 | 17.30 | 0 | 0 | 0 | |
30/09/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
29/09/2016 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
28/09/2016 |
17.63
|
2,900 | 18.03 | 18.03 | 17.30 | 0 | 0 | 0 | |
27/09/2016 |
18.03
|
1,000 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
26/09/2016 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
23/09/2016 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
22/09/2016 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |