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) |
1.30 | 3.66% | 100 | 0 | 0 |
35.50
36.80
36.80
|
2 tháng
(2024-07-22) |
0.90 | 2.51% | 1,800 | 0 | 0 |
33.70
36.80
36.80
|
3 tháng
(2024-06-21) |
1.09 | 3.07% | 4,800 | 0 | 0 |
33.70
36.80
36.80
|
6 tháng
(2024-03-25) |
0.37 | 1% | 34,822 | 0 | 0 |
32.12
36.80
36.80
|
12 tháng
(2023-09-25) |
-4.61 | -11.13% | 49,844 | 0 | 0 |
30.99
41.41
36.80
|
24 tháng
(2022-09-30) |
8.45 | 29.82% | 75,507 | -600 | -0.0 |
26.22
41.41
36.80
|
36 tháng
(2021-10-05) |
15.42 | 72.16% | 182,875 | -1,500 | -0.0 |
20.73
41.41
36.80
|
60 tháng
(2019-10-16) |
20.13 | 120.71% | 315,305 | -2,100 | -0.2 |
13.99
41.41
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
19.42
|
100 | 19.42 | 19.42 | 19.42 | 0 | 100 | -0.0 | |
17/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
16/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
15/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
14/09/2020 |
22.81
|
200 | 22.81 | 22.81 | 22.81 | 200 | 0 | 0.0 | |
11/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
10/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
09/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
08/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
07/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
04/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
03/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
01/09/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
31/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
28/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
27/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
26/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
25/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
24/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
21/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
20/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
19/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
18/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
17/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
14/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
13/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
12/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
11/08/2020 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
10/08/2020 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
07/08/2020 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
06/08/2020 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
05/08/2020 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
04/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
04/08/2020 |
20.41
|
500 | 20.35 | 20.41 | 20.35 | 0 | 0 | 0 | |
03/08/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
31/07/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
30/07/2020 |
18.50
|
500 | 18.55 | 18.55 | 18.50 | 0 | 0 | 0 | |
29/07/2020 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
28/07/2020 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
27/07/2020 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
24/07/2020 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
23/07/2020 |
20.55
|
800 | 22.45 | 22.45 | 20.55 | 0 | 0 | 0 | |
22/07/2020 |
20.55
|
300 | 17.47 | 20.55 | 17.47 | 0 | 0 | 0 | |
21/07/2020 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
20/07/2020 |
20.55
|
700 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
17/07/2020 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
16/07/2020 |
20.55
|
1,600 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
15/07/2020 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
14/07/2020 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
13/07/2020 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
10/07/2020 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
09/07/2020 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
08/07/2020 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
07/07/2020 |
21.06
|
300 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
06/07/2020 |
21.37
|
500 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
03/07/2020 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
02/07/2020 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
01/07/2020 |
21.48
|
400 | 21.06 | 21.58 | 21.06 | 0 | 0 | 0 | |
30/06/2020 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
29/06/2020 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
26/06/2020 |
21.99
|
600 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
25/06/2020 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
24/06/2020 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
23/06/2020 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
22/06/2020 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
19/06/2020 |
22.14
|
200 | 21.84 | 22.14 | 21.84 | 0 | 0 | 0 | |
18/06/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
17/06/2020 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
16/06/2020 |
19.27
|
100 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
15/06/2020 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
12/06/2020 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
11/06/2020 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
10/06/2020 |
21.58
|
400 | 19.01 | 21.58 | 19.01 | 0 | 0 | 0 | |
09/06/2020 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
08/06/2020 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
05/06/2020 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
04/06/2020 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
03/06/2020 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
02/06/2020 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
01/06/2020 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
29/05/2020 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
28/05/2020 |
26.72
|
1,000 | 25.18 | 26.72 | 25.18 | 0 | 0 | 0 | |
27/05/2020 |
25.18
|
100 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
26/05/2020 |
25.48
|
1,000 | 24.66 | 25.48 | 24.66 | 0 | 0 | 0 | |
25/05/2020 |
25.28
|
900 | 25.69 | 25.69 | 25.18 | 0 | 0 | 0 | |
22/05/2020 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
21/05/2020: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
21/05/2020 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
20/05/2020 |
28.21
|
4,400 | 28.25 | 28.25 | 27.70 | 0 | 0 | 0 | |
19/05/2020 |
27.33
|
1,100 | 28.72 | 28.72 | 26.86 | 0 | 0 | 0 | |
18/05/2020 |
28.72
|
1,800 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
15/05/2020 |
27.70
|
5,400 | 27.70 | 27.70 | 24.08 | 0 | 4,000 | -0.2 | |
14/05/2020 |
24.08
|
1,000 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
13/05/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
12/05/2020 |
22.69
|
300 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
11/05/2020 |
22.69
|
900 | 22.69 | 22.69 | 22.69 | 0 | 900 | -0.0 | |
08/05/2020 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
07/05/2020 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
06/05/2020 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
05/05/2020 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
04/05/2020 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
29/04/2020 |
25.47
|
5,500 | 24.55 | 25.47 | 24.55 | 0 | 500 | -0.0 |