Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.50 | 1.54% | 22,500 | 0 | 0 |
32.10
33
32.10
|
2 tháng
(2025-05-15) |
0.80 | 2.48% | 50,000 | -100 | 0 |
32.10
33
32.10
|
3 tháng
(2025-04-15) |
0.50 | 1.54% | 71,400 | -100 | 0 |
32.10
33
32.10
|
6 tháng
(2025-01-15) |
3.60 | 12.24% | 209,314 | -1,100 | -0.0 |
29
33.90
32.10
|
12 tháng
(2024-07-19) |
2.40 | 7.84% | 343,765 | -5,150 | -0.2 |
27.20
35.60
32.10
|
24 tháng
(2023-07-25) |
1.17 | 3.67% | 430,601 | -15,050 | -0.5 |
27.20
35.80
32.10
|
36 tháng
(2022-08-01) |
-0.48 | -1.43% | 553,881 | -52,950 | -1.8 |
27.20
49.02
32.10
|
60 tháng
(2020-08-10) |
0.02 | 0.06% | 7,956,915 | -202,350 | -7.5 |
26.36
55.42
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/07/2017 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
11/07/2017 |
20.63
|
320 | 17.79 | 20.63 | 17.79 | 0 | 0 | 0 | |
10/07/2017 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
07/07/2017 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
06/07/2017 |
20.68
|
2,000 | 20.57 | 20.68 | 20.57 | 0 | 0 | 0 | |
05/07/2017 |
19.51
|
5,000 | 20.57 | 20.57 | 19.46 | 0 | 0 | 0 | |
04/07/2017 |
20.29
|
1,500 | 20.57 | 20.57 | 20.29 | 0 | 0 | 0 | |
03/07/2017 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
30/06/2017 |
21.13
|
19,000 | 20.57 | 21.13 | 20.57 | 0 | 0 | 0 | |
29/06/2017 |
20.35
|
9,400 | 20.01 | 20.57 | 20.01 | 0 | 0 | 0 | |
28/06/2017 |
19.74
|
11,200 | 19.74 | 19.74 | 19.74 | 100 | 0 | 0.0 | |
27/06/2017 |
19.46
|
17,000 | 21.13 | 21.13 | 19.46 | 0 | 0 | 0 | |
26/06/2017 |
21.13
|
500 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
23/06/2017 |
21.13
|
2,500 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
22/06/2017 |
21.13
|
12,000 | 20.74 | 21.13 | 20.74 | 0 | 0 | 0 | |
21/06/2017 |
20.74
|
5,000 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
20/06/2017 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
19/06/2017 |
20.01
|
1,500 | 21.13 | 21.13 | 20.01 | 0 | 0 | 0 | |
16/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
15/06/2017 |
21.24
|
1,200 | 21.29 | 21.40 | 21.24 | 0 | 0 | 0 | |
14/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
13/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
12/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
09/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
08/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
07/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
06/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
05/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
02/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
01/06/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
31/05/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
30/05/2017 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
29/05/2017 |
21.29
|
1,000 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
26/05/2017 |
21.35
|
2,020 | 21.29 | 21.35 | 21.29 | 0 | 0 | 0 | |
25/05/2017 |
21.40
|
800 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
24/05/2017 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
23/05/2017 |
21.13
|
300 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
22/05/2017 |
21.40
|
10 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
19/05/2017 |
21.40
|
10 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
18/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
17/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
16/05/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
15/05/2017 |
21.68
|
3,000 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
12/05/2017 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
11/05/2017 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
10/05/2017 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
09/05/2017 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
08/05/2017 |
21.35
|
20 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
05/05/2017 |
21.35
|
300 | 21.35 | 21.35 | 21.35 | 300 | 0 | 0.0 | |
04/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
03/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/05/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
28/04/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
27/04/2017 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
26/04/2017 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
25/04/2017 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
24/04/2017 |
20.82
|
20 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
21/04/2017 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
20/04/2017 |
20.87
|
1,200 | 20.33 | 20.87 | 20.33 | 0 | 0 | 0 | |
19/04/2017 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
18/04/2017 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
17/04/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
14/04/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
13/04/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
12/04/2017 |
20.33
|
1,000 | 20.49 | 20.49 | 20.33 | 300 | 0 | 0.0 | |
11/04/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
10/04/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
07/04/2017 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
05/04/2017 |
21.14
|
100 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
04/04/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
03/04/2017 |
20.39
|
9,610 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
31/03/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
30/03/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
29/03/2017 |
20.39
|
200 | 20.39 | 20.39 | 20.39 | 200 | 0 | 0.0 | |
28/03/2017 |
20.60
|
1,000 | 20.66 | 20.66 | 20.60 | 200 | 0 | 0.0 | |
27/03/2017 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 200 | 0 | 0.0 | |
24/03/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
23/03/2017 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
22/03/2017 |
21.67
|
2,640 | 21.40 | 21.67 | 20.87 | 0 | 0 | 0 | |
21/03/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
20/03/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
17/03/2017 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
16/03/2017 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
15/03/2017 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
14/03/2017 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
13/03/2017 |
20.55
|
2,200 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
10/03/2017 |
20.55
|
1,200 | 20.55 | 20.55 | 20.55 | 200 | 100 | 0.0 | |
09/03/2017 |
21.19
|
200 | 21.19 | 21.19 | 21.19 | 200 | 0 | 0.0 | |
08/03/2017 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
07/03/2017 |
21.51
|
2,037 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
06/03/2017 |
21.46
|
7,000 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
03/03/2017 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
02/03/2017 |
21.40
|
8,123 | 21.62 | 21.62 | 21.40 | 100 | 0 | 0.0 | |
01/03/2017 |
21.46
|
8,000 | 21.67 | 21.78 | 21.46 | 100 | 0 | 0.0 | |
28/02/2017 |
21.67
|
13,480 | 21.73 | 21.94 | 21.67 | 0 | 0 | 0 | |
27/02/2017 |
21.94
|
3,200 | 21.94 | 22.21 | 21.67 | 100 | 0 | 0.0 | |
24/02/2017 |
22.47
|
18,000 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
23/02/2017 |
22.10
|
3,000 | 21.94 | 22.10 | 21.94 | 0 | 0 | 0 | |
22/02/2017 |
22.47
|
5,800 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
21/02/2017 |
22.47
|
27,400 | 22.42 | 22.47 | 22.42 | 0 | 0 | 0 | |
20/02/2017 |
22.15
|
14,900 | 21.89 | 22.21 | 21.89 | 0 | 0 | 0 |