Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
17/09/2020 |
22.31
|
200 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
16/09/2020 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
15/09/2020 |
22.31
|
10 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
14/09/2020 |
22.31
|
3,120 | 22.92 | 22.92 | 22.31 | 0 | 0 | 0 | |
11/09/2020 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
10/09/2020 |
22.92
|
10 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
09/09/2020 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
08/09/2020 |
22.92
|
6 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
07/09/2020 |
22.92
|
500 | 22.40 | 22.92 | 22.92 | 0 | 0 | 0 | |
04/09/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/09/2020 |
22.40
|
500 | 21.97 | 22.40 | 22.31 | 0 | 0 | 0 | |
01/09/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
31/08/2020 |
21.97
|
1,620 | 21.89 | 21.97 | 21.97 | 0 | 0 | 0 | |
28/08/2020 |
21.89
|
2,420 | 22.30 | 22.30 | 21.89 | 0 | 0 | 0 | |
27/08/2020 |
22.30
|
2,100 | 21.56 | 22.30 | 21.56 | 0 | 0 | 0 | |
26/08/2020 |
21.56
|
550 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
25/08/2020 |
21.56
|
1,131 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
24/08/2020 |
21.56
|
530 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
21/08/2020 |
21.56
|
100 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
20/08/2020 |
21.56
|
130 | 21.31 | 21.56 | 21.56 | 0 | 0 | 0 | |
19/08/2020 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
18/08/2020 |
21.31
|
1,010 | 22.30 | 22.30 | 21.31 | 0 | 0 | 0 | |
17/08/2020 |
22.30
|
4,400 | 21.15 | 22.47 | 21.48 | 0 | 0 | 0 | |
14/08/2020 |
21.15
|
1,300 | 20.90 | 21.89 | 20.98 | 0 | 0 | 0 | |
13/08/2020 |
20.90
|
110 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
12/08/2020 |
20.90
|
140 | 22.71 | 22.71 | 20.90 | 0 | 0 | 0 | |
11/08/2020 |
22.71
|
43,740 | 20.65 | 22.71 | 20.90 | 1,100 | 0 | 0.0 | |
10/08/2020 |
20.65
|
12,000 | 19.91 | 20.65 | 20.65 | 0 | 0 | 0 | |
07/08/2020 |
19.91
|
220 | 19.82 | 19.91 | 19.91 | 0 | 0 | 0 | |
06/08/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
05/08/2020 |
19.82
|
1,000 | 19.82 | 19.82 | 19.82 | 700 | 0 | 0.0 | |
04/08/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
03/08/2020 |
19.82
|
3,410 | 19.82 | 19.82 | 19.82 | 1,200 | 0 | 0.0 | |
31/07/2020 |
19.82
|
14,100 | 19.41 | 19.82 | 19.41 | 1,000 | 0 | 0.0 | |
30/07/2020 |
19.41
|
500 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
29/07/2020 |
19.41
|
4,000 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
28/07/2020 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
27/07/2020 |
19.41
|
5,700 | 20.48 | 20.48 | 18.50 | 0 | 0 | 0 | |
24/07/2020 |
20.48
|
1,500 | 18.67 | 20.48 | 16.93 | 0 | 0 | 0 | |
23/07/2020 |
18.67
|
600 | 20.57 | 20.57 | 18.67 | 0 | 0 | 0 | |
22/07/2020 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
21/07/2020 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
20/07/2020 |
20.57
|
2,100 | 19.08 | 20.57 | 20.57 | 0 | 0 | 0 | |
17/07/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
16/07/2020 |
19.08
|
220 | 17.35 | 19.08 | 19.08 | 0 | 0 | 0 | |
15/07/2020 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
14/07/2020 |
17.35
|
500 | 17.59 | 17.59 | 17.35 | 0 | 0 | 0 | |
13/07/2020 |
17.59
|
100 | 19.33 | 19.33 | 17.59 | 0 | 0 | 0 | |
10/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
09/07/2020 |
19.33
|
390 | 21.39 | 21.39 | 19.33 | 0 | 0 | 0 | |
08/07/2020 |
21.39
|
100 | 19.82 | 21.39 | 21.39 | 0 | 0 | 0 | |
07/07/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
06/07/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
03/07/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
02/07/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
01/07/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
30/06/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
29/06/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
26/06/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
25/06/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
24/06/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
23/06/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
22/06/2020 |
19.82
|
100 | 18.25 | 19.82 | 19.82 | 0 | 0 | 0 | |
19/06/2020 |
18.25
|
100 | 16.60 | 18.25 | 18.25 | 0 | 0 | 0 | |
18/06/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
17/06/2020 |
16.60
|
100 | 18.01 | 18.01 | 16.60 | 0 | 0 | 0 | |
16/06/2020 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
15/06/2020 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
12/06/2020 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
11/06/2020 |
18.01
|
100 | 19.41 | 19.41 | 18.01 | 0 | 0 | 0 | |
10/06/2020 |
19.41
|
47 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
09/06/2020 |
19.41
|
290 | 19.33 | 19.41 | 19.41 | 200 | 0 | 0.0 | |
08/06/2020 |
19.33
|
1,020 | 21.48 | 21.48 | 19.33 | 0 | 0 | 0 | |
05/06/2020 |
21.48
|
600 | 19.91 | 21.48 | 19.99 | 0 | 0 | 0 | |
04/06/2020 |
19.91
|
100 | 18.17 | 19.91 | 19.91 | 0 | 0 | 0 | |
03/06/2020 |
18.17
|
10 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
02/06/2020 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
01/06/2020 |
18.17
|
1,520 | 16.69 | 18.17 | 18.17 | 0 | 0 | 0 | |
29/05/2020 |
16.69
|
110 | 18.25 | 18.25 | 16.69 | 0 | 0 | 0 | |
28/05/2020 |
18.25
|
10 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
27/05/2020 |
18.25
|
500 | 17.84 | 18.25 | 18.25 | 0 | 0 | 0 | |
26/05/2020 |
17.84
|
100 | 19.49 | 19.49 | 17.84 | 0 | 0 | 0 | |
25/05/2020 |
19.49
|
1,010 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
22/05/2020 |
19.49
|
510 | 21.64 | 21.64 | 19.49 | 0 | 0 | 0 | |
21/05/2020 |
21.64
|
100 | 19.99 | 21.64 | 21.64 | 0 | 0 | 0 | |
20/05/2020 |
19.99
|
100 | 18.17 | 19.99 | 19.99 | 0 | 0 | 0 | |
19/05/2020 |
18.17
|
150 | 16.52 | 18.17 | 18.17 | 0 | 0 | 0 | |
18/05/2020 |
16.52
|
1,000 | 18.25 | 18.25 | 16.52 | 0 | 0 | 0 | |
15/05/2020 |
18.25
|
500 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
14/05/2020 |
18.25
|
100 | 19.91 | 19.91 | 18.25 | 0 | 0 | 0 | |
13/05/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
12/05/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
11/05/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
08/05/2020 |
19.91
|
547 | 22.05 | 22.05 | 19.91 | 0 | 0 | 0 | |
07/05/2020 |
22.05
|
110 | 20.73 | 22.05 | 22.05 | 0 | 0 | 0 | |
06/05/2020 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
05/05/2020 |
20.73
|
100 | 19.08 | 20.73 | 20.73 | 0 | 0 | 0 | |
04/05/2020 |
19.08
|
305 | 17.35 | 19.08 | 19.08 | 0 | 0 | 0 | |
29/04/2020 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |