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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
15/02/2017 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
14/02/2017 |
23.70
|
714 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
13/02/2017 |
23.70
|
2,200 | 23.70 | 23.70 | 23.27 | 0 | 0 | 0 | |
10/02/2017 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
09/02/2017 |
23.70
|
20 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
08/02/2017 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
07/02/2017 |
23.70
|
13,000 | 22.40 | 23.70 | 23.09 | 0 | 0 | 0 | |
06/02/2017 |
22.40
|
300 | 21.54 | 22.40 | 22.40 | 0 | 0 | 0 | |
03/02/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
02/02/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
25/01/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
24/01/2017 |
21.54
|
800 | 20.77 | 21.54 | 21.54 | 0 | 300 | -0.0 | |
23/01/2017 |
20.77
|
966 | 21.63 | 21.63 | 19.90 | 0 | 666 | -0.0 | |
20/01/2017 |
21.63
|
1,100 | 23.27 | 23.27 | 21.63 | 0 | 0 | 0 | |
19/01/2017 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
18/01/2017 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
17/01/2017 |
23.27
|
500 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
16/01/2017 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
13/01/2017 |
23.27
|
5,000 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
12/01/2017 |
23.27
|
100 | 25.85 | 25.85 | 23.27 | 0 | 0 | 0 | |
11/01/2017 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
10/01/2017 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
09/01/2017 |
25.85
|
88 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
06/01/2017 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
05/01/2017 |
25.85
|
300 | 23.70 | 25.85 | 23.70 | 0 | 0 | 0 | |
04/01/2017 |
23.70
|
200 | 25.76 | 25.76 | 23.27 | 0 | 0 | 0 | |
03/01/2017 |
25.76
|
100 | 26.54 | 26.54 | 25.76 | 0 | 0 | 0 | |
30/12/2016 |
26.54
|
33,900 | 24.13 | 26.54 | 21.89 | 0 | 800 | -0.0 | |
29/12/2016 |
24.13
|
200 | 23.27 | 24.13 | 24.13 | 0 | 100 | -0.0 | |
28/12/2016 |
23.27
|
26 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
27/12/2016 |
23.27
|
105 | 21.63 | 23.27 | 23.27 | 0 | 0 | 0 | |
26/12/2016 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
23/12/2016 |
21.63
|
500 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
22/12/2016 |
21.63
|
580 | 23.27 | 24.04 | 21.63 | 0 | 480 | -0.0 | |
21/12/2016 |
23.27
|
200 | 25.85 | 25.85 | 23.27 | 0 | 0 | 0 | |
20/12/2016 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
19/12/2016 |
25.85
|
100 | 24.90 | 25.85 | 25.85 | 0 | 0 | 0 | |
16/12/2016 |
24.90
|
400 | 24.99 | 24.99 | 22.83 | 0 | 0 | 0 | |
15/12/2016 |
24.99
|
2,400 | 23.95 | 24.99 | 23.27 | 0 | 0 | 0 | |
14/12/2016 |
23.95
|
100 | 22.92 | 23.95 | 23.95 | 0 | 0 | 0 | |
13/12/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
12/12/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
09/12/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
08/12/2016 |
22.92
|
7 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
07/12/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
06/12/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
05/12/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
02/12/2016 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
01/12/2016 |
22.92
|
60 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
30/11/2016 |
22.92
|
6,140 | 22.58 | 22.92 | 22.83 | 0 | 0 | 0 | |
29/11/2016 |
22.58
|
100 | 21.54 | 22.58 | 22.58 | 0 | 0 | 0 | |
28/11/2016 |
21.54
|
6,900 | 21.54 | 21.54 | 21.03 | 0 | 0 | 0 | |
25/11/2016 |
21.54
|
500 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
24/11/2016 |
21.54
|
10,000 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
23/11/2016 |
21.54
|
6,200 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
22/11/2016 |
21.54
|
3,000 | 22.49 | 22.49 | 21.54 | 0 | 0 | 0 | |
21/11/2016 |
22.49
|
200 | 24.99 | 24.99 | 22.49 | 0 | 0 | 0 | |
18/11/2016 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
17/11/2016 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
16/11/2016 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
15/11/2016 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
14/11/2016 |
24.99
|
100 | 23.27 | 24.99 | 24.99 | 0 | 100 | -0.0 | |
11/11/2016 |
23.27
|
3,000 | 22.83 | 23.27 | 23.27 | 0 | 3,000 | -0.1 | |
10/11/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/11/2016 |
22.83
|
300 | 25.33 | 25.33 | 22.83 | 0 | 0 | 0 | |
09/11/2016 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
08/11/2016 |
25.33
|
3,500 | 25.33 | 25.33 | 22.82 | 0 | 0 | 0 | |
07/11/2016 |
25.33
|
78,600 | 23.15 | 25.42 | 25.17 | 0 | 0 | 0 | |
04/11/2016 |
23.15
|
9,201 | 21.06 | 23.15 | 21.81 | 0 | 0 | 0 | |
03/11/2016 |
21.06
|
100,100 | 20.47 | 21.22 | 20.97 | 0 | 0 | 0 | |
02/11/2016 |
20.47
|
1,400 | 21.39 | 22.65 | 19.29 | 0 | 0 | 0 | |
01/11/2016 |
21.39
|
66,900 | 23.07 | 23.07 | 20.97 | 0 | 0 | 0 | |
31/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
28/10/2016 |
23.07
|
201,200 | 22.65 | 23.07 | 20.55 | 0 | 0 | 0 | |
27/10/2016 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
26/10/2016 |
22.65
|
7,900 | 22.48 | 22.65 | 20.30 | 0 | 0 | 0 | |
25/10/2016 |
22.48
|
2,500 | 20.64 | 22.48 | 22.48 | 0 | 0 | 0 | |
24/10/2016 |
20.64
|
15,500 | 22.57 | 22.57 | 20.38 | 0 | 0 | 0 | |
21/10/2016 |
22.57
|
20 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
20/10/2016 |
22.57
|
55 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
19/10/2016 |
22.57
|
135 | 20.97 | 22.57 | 22.57 | 0 | 0 | 0 | |
18/10/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
17/10/2016 |
20.97
|
10 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
14/10/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
13/10/2016 |
20.97
|
99 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
12/10/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
11/10/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
10/10/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
07/10/2016 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
06/10/2016 |
20.97
|
49,666 | 22.57 | 24.33 | 20.97 | 0 | 0 | 0 | |
05/10/2016 |
22.57
|
100 | 21.98 | 22.57 | 22.57 | 0 | 0 | 0 | |
04/10/2016 |
21.98
|
100 | 20.89 | 21.98 | 21.98 | 0 | 0 | 0 | |
03/10/2016 |
20.89
|
8,566 | 19.04 | 20.89 | 19.13 | 0 | 0 | 0 | |
30/09/2016 |
19.04
|
3,300 | 20.13 | 21.39 | 19.04 | 0 | 0 | 0 | |
29/09/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
28/09/2016 |
20.13
|
61 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
27/09/2016 |
20.13
|
4,600 | 19.88 | 20.97 | 19.96 | 0 | 0 | 0 | |
26/09/2016 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
23/09/2016 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
22/09/2016 |
19.88
|
300 | 21.81 | 21.81 | 19.88 | 0 | 0 | 0 |