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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
15/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
14/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
13/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
10/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
09/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
08/02/2017 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
07/02/2017 |
37.93
|
100 | 37.85 | 37.93 | 37.93 | 0 | 0 | 0 | |
06/02/2017 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
03/02/2017 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
02/02/2017 |
37.85
|
0 | 37.85 | 37.85 | 37.85 | 0 | 0 | 0 | |
25/01/2017 |
37.85
|
800 | 37.78 | 37.85 | 37.85 | 0 | 0 | 0 | |
24/01/2017 |
37.78
|
9,800 | 37.78 | 37.78 | 34.82 | 0 | 0 | 0 | |
23/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
20/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
19/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
18/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
17/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
16/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
13/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
12/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
11/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
10/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
09/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
06/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
05/01/2017 |
37.78
|
0 | 37.78 | 37.78 | 37.78 | 0 | 0 | 0 | |
04/01/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/01/2017 |
37.78
|
300 | 37.70 | 37.78 | 37.78 | 0 | 0 | 0 | |
03/01/2017 |
37.70
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 | |
30/12/2016 |
37.70
|
400 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 | |
29/12/2016 |
37.70
|
200 | 36.01 | 37.70 | 37.70 | 0 | 0 | 0 | |
28/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
27/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
26/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
23/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
22/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
21/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
20/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
19/12/2016 |
36.01
|
14 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
16/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
15/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
14/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
13/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
12/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
09/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
08/12/2016 |
36.01
|
11 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
07/12/2016 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
06/12/2016 |
36.01
|
200 | 35.93 | 39.46 | 36.01 | 0 | 0 | 0 | |
05/12/2016 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |
02/12/2016 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |
01/12/2016 |
35.93
|
200 | 35.93 | 39.46 | 35.93 | 0 | 0 | 0 | |
30/11/2016 |
35.93
|
200 | 35.55 | 39.07 | 35.93 | 0 | 0 | 0 | |
29/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
28/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
25/11/2016 |
35.55
|
11 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
24/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
23/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
22/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
21/11/2016 |
35.55
|
11 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
18/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
17/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
16/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
15/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
14/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
11/11/2016 |
35.55
|
78 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
10/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
09/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
08/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
07/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
04/11/2016 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
03/11/2016 |
35.55
|
100 | 39.46 | 39.46 | 35.55 | 0 | 0 | 0 | |
02/11/2016 |
39.46
|
0 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
01/11/2016 |
39.46
|
100 | 35.93 | 39.46 | 39.46 | 0 | 0 | 0 | |
31/10/2016 |
35.93
|
400 | 35.86 | 39.38 | 35.93 | 0 | 0 | 0 | |
28/10/2016 |
35.86
|
0 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
27/10/2016 |
35.86
|
0 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
26/10/2016 |
35.86
|
107 | 39.84 | 39.84 | 35.86 | 0 | 0 | 0 | |
25/10/2016 |
39.84
|
1,026 | 36.47 | 40.07 | 39.84 | 0 | 0 | 0 | |
24/10/2016 |
36.47
|
0 | 36.47 | 36.47 | 36.47 | 0 | 0 | 0 | |
21/10/2016 |
36.47
|
0 | 36.47 | 36.47 | 36.47 | 0 | 0 | 0 | |
20/10/2016 |
36.47
|
3,600 | 36.47 | 40.07 | 36.47 | 0 | 15 | -0.0 | |
19/10/2016 |
36.47
|
0 | 36.47 | 36.47 | 36.47 | 0 | 0 | 0 | |
18/10/2016 |
36.47
|
0 | 36.47 | 36.47 | 36.47 | 0 | 0 | 0 | |
17/10/2016 |
36.47
|
0 | 36.47 | 36.47 | 36.47 | 0 | 0 | 0 | |
14/10/2016 |
36.47
|
1,662 | 38.92 | 42.75 | 36.47 | 0 | 0 | 0 | |
13/10/2016 |
38.92
|
100 | 35.40 | 38.92 | 38.92 | 0 | 0 | 0 | |
12/10/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
11/10/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
10/10/2016 |
35.40
|
35 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
07/10/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
06/10/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
05/10/2016 |
35.40
|
105 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
04/10/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
03/10/2016 |
35.40
|
100 | 39.30 | 39.30 | 35.40 | 0 | 0 | 0 | |
30/09/2016 |
39.30
|
100 | 35.78 | 39.30 | 39.30 | 0 | 0 | 0 | |
29/09/2016 |
35.78
|
1,314 | 35.40 | 38.92 | 35.78 | 0 | 0 | 0 | |
28/09/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
27/09/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
26/09/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
23/09/2016 |
35.40
|
600 | 38.92 | 42.75 | 35.40 | 0 | 0 | 0 | |
22/09/2016 |
38.92
|
400 | 35.40 | 38.92 | 38.92 | 0 | 0 | 0 |