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) |
0.50 | 1.96% | 9,600 | 200 | 0.0 |
25.50
26.10
26
|
2 tháng
(2024-07-22) |
0.30 | 1.17% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
3 tháng
(2024-06-21) |
1.36 | 5.51% | 25,200 | 200 | 0.0 |
21.37
26.50
26
|
6 tháng
(2024-03-25) |
0.97 | 3.89% | 113,070 | -4,700 | -0.1 |
21.37
28.20
26
|
12 tháng
(2023-09-29) |
-5.04 | -16.24% | 307,636 | -34,100 | -0.7 |
17.71
31.04
26
|
24 tháng
(2022-09-30) |
-4.19 | -13.87% | 511,335 | -33,400 | -0.7 |
17.71
34.05
26
|
36 tháng
(2021-10-05) |
1.23 | 4.96% | 1,068,994 | -28,030 | -0.5 |
17.71
34.85
26
|
60 tháng
(2019-10-16) |
10.46 | 67.34% | 2,015,465 | -24,330 | -0.8 |
14.12
34.85
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/07/2020 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
17/07/2020 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
16/07/2020 |
17.49
|
3,000 | 18.19 | 18.19 | 17.49 | 0 | 0 | 0 | |
15/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
14/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
13/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
10/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
09/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
08/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
07/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
06/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
03/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
02/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
01/07/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
30/06/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
29/06/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
26/06/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
25/06/2020 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
24/06/2020 |
18.19
|
1,000 | 16.51 | 18.19 | 18.19 | 0 | 0 | 0 | |
23/06/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
22/06/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
19/06/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
18/06/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
17/06/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
16/06/2020 |
16.51
|
100 | 17.49 | 17.49 | 16.51 | 0 | 0 | 0 | |
15/06/2020 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
12/06/2020 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
11/06/2020 |
17.49
|
200 | 18.12 | 18.12 | 17.49 | 0 | 0 | 0 | |
10/06/2020 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
09/06/2020 |
18.12
|
0 | 19.80 | 18.12 | 18.12 | 0 | 0 | 0 | |
08/06/2020 |
19.80
|
222 | 19.24 | 19.80 | 16.37 | 0 | 0 | 0 | |
05/06/2020 |
19.24
|
300 | 17.84 | 19.24 | 19.24 | 300 | 0 | 0.0 | |
04/06/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
03/06/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
02/06/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
01/06/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
29/05/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
28/05/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
27/05/2020 |
17.84
|
5,100 | 17.84 | 17.84 | 17.84 | 500 | 0 | 0.0 | |
26/05/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
25/05/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
22/05/2020 |
17.84
|
200 | 17.84 | 17.84 | 17.84 | 200 | 0 | 0.0 | |
21/05/2020 |
17.84
|
200 | 16.30 | 17.84 | 17.84 | 200 | 0 | 0.0 | |
20/05/2020 |
16.30
|
100 | 17.49 | 17.49 | 16.30 | 0 | 0 | 0 | |
19/05/2020 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
18/05/2020 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
15/05/2020 |
17.49
|
200 | 17.14 | 17.49 | 17.49 | 0 | 0 | 0 | |
14/05/2020 |
17.14
|
200 | 16.79 | 17.14 | 17.14 | 0 | 0 | 0 | |
13/05/2020 |
16.79
|
100 | 16.23 | 16.79 | 16.79 | 0 | 0 | 0 | |
12/05/2020 |
16.23
|
100 | 14.13 | 16.23 | 16.23 | 0 | 0 | 0 | |
11/05/2020: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
11/05/2020 |
14.13
|
0 | 14.12 | 14.13 | 14.13 | 0 | 0 | 0 | |
08/05/2020 |
14.12
|
100 | 16.19 | 16.19 | 14.12 | 0 | 0 | 0 | |
07/05/2020 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
06/05/2020 |
16.19
|
900 | 14.12 | 16.19 | 16.19 | 0 | 0 | 0 | |
05/05/2020 |
14.12
|
100 | 16.07 | 16.07 | 14.12 | 0 | 0 | 0 | |
04/05/2020 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
29/04/2020 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
28/04/2020 |
16.07
|
0 | 16.13 | 16.07 | 16.07 | 0 | 0 | 0 | |
27/04/2020 |
16.13
|
3,000 | 14.61 | 16.80 | 15.82 | 0 | 0 | 0 | |
24/04/2020 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
23/04/2020 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
22/04/2020 |
14.61
|
1,000 | 14.30 | 14.61 | 14.61 | 0 | 0 | 0 | |
21/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
20/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
17/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
16/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
15/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
14/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
13/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
10/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
09/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
08/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
07/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
06/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
03/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
01/04/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
31/03/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
30/03/2020 |
14.30
|
3,500 | 16.80 | 16.80 | 14.30 | 0 | 0 | 0 | |
27/03/2020 |
16.80
|
0 | 16.43 | 16.80 | 16.80 | 0 | 0 | 0 | |
26/03/2020 |
16.43
|
6,500 | 17.04 | 17.04 | 16.43 | 0 | 0 | 0 | |
25/03/2020 |
17.04
|
15,000 | 17.65 | 17.65 | 17.04 | 0 | 0 | 0 | |
24/03/2020 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
23/03/2020 |
17.65
|
4,600 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
20/03/2020 |
17.65
|
1,000 | 17.35 | 17.65 | 17.65 | 0 | 0 | 0 | |
19/03/2020 |
17.35
|
4,000 | 17.65 | 17.95 | 17.35 | 0 | 0 | 0 | |
18/03/2020 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
17/03/2020 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
16/03/2020 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
13/03/2020 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
12/03/2020 |
17.65
|
2,100 | 17.95 | 17.95 | 17.65 | 0 | 0 | 0 | |
11/03/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
10/03/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
09/03/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
06/03/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
05/03/2020 |
17.95
|
2,000 | 19.48 | 19.48 | 17.95 | 0 | 0 | 0 | |
04/03/2020 |
19.48
|
100 | 20.69 | 20.69 | 19.48 | 0 | 0 | 0 | |
03/03/2020 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
02/03/2020 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
28/02/2020 |
20.69
|
400 | 19.90 | 20.69 | 20.69 | 0 | 0 | 0 | |
27/02/2020 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |