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) |
-0.80 | -2.57% | 4,000 | 0 | 0 |
28
34.80
30.30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30.30
|
3 tháng
(2024-06-21) |
-0.49 | -1.60% | 15,800 | 2,300 | 0.1 |
28
40.52
30.30
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30.30
|
12 tháng
(2023-09-25) |
3.28 | 12.16% | 249,800 | 12,000 | 0.4 |
26.83
40.52
30.30
|
24 tháng
(2022-09-30) |
-11.73 | -27.91% | 521,958 | 46,600 | 1.6 |
26.05
42.03
30.30
|
36 tháng
(2021-10-05) |
0.36 | 1.19% | 1,023,455 | -12,504 | -1.2 |
26.05
46.43
30.30
|
60 tháng
(2019-10-16) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/06/2020 |
21.44
|
200 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
02/06/2020 |
21.44
|
0 | 21.60 | 21.44 | 21.44 | 0 | 0 | 0 | |
01/06/2020 |
21.60
|
2,500 | 21.11 | 21.60 | 21.11 | 0 | 0 | 0 | |
29/05/2020 |
21.11
|
100 | 22.44 | 22.44 | 21.11 | 0 | 0 | 0 | |
28/05/2020 |
22.44
|
700 | 21.60 | 22.44 | 18.53 | 0 | 0 | 0 | |
27/05/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/05/2020 |
21.60
|
200 | 19.11 | 21.60 | 18.86 | 0 | 0 | 0 | |
26/05/2020 |
19.11
|
7,200 | 19.50 | 19.50 | 18.88 | 0 | 0 | 0 | |
25/05/2020 |
19.50
|
4,200 | 20.28 | 20.28 | 19.50 | 0 | 0 | 0 | |
22/05/2020 |
20.28
|
2,500 | 23.32 | 23.32 | 19.89 | 0 | 0 | 0 | |
21/05/2020 |
23.32
|
100 | 21.06 | 23.32 | 23.32 | 0 | 0 | 0 | |
20/05/2020 |
21.06
|
200 | 25.59 | 25.59 | 21.06 | 0 | 0 | 0 | |
19/05/2020 |
25.59
|
1,400 | 24.26 | 27.22 | 21.06 | 0 | 0 | 0 | |
18/05/2020 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
15/05/2020 |
24.26
|
100 | 22.93 | 24.26 | 24.26 | 0 | 0 | 0 | |
14/05/2020 |
22.93
|
700 | 22.62 | 22.93 | 20.91 | 0 | 0 | 0 | |
13/05/2020 |
22.62
|
200 | 23.25 | 26.44 | 22.62 | 0 | 0 | 0 | |
12/05/2020 |
23.25
|
600 | 21.76 | 23.48 | 23.17 | 0 | 0 | 0 | |
11/05/2020 |
21.76
|
3,500 | 22.47 | 23.32 | 20.28 | 0 | 0 | 0 | |
08/05/2020 |
22.47
|
100 | 21.69 | 22.47 | 22.47 | 0 | 0 | 0 | |
07/05/2020 |
21.69
|
100 | 20.98 | 21.69 | 21.69 | 0 | 0 | 0 | |
06/05/2020 |
20.98
|
800 | 20.83 | 20.98 | 18.72 | 0 | 0 | 0 | |
05/05/2020 |
20.83
|
400 | 20.28 | 20.83 | 18.72 | 0 | 0 | 0 | |
04/05/2020 |
20.28
|
100 | 18.72 | 20.28 | 20.28 | 0 | 0 | 0 | |
29/04/2020 |
18.72
|
200 | 22.47 | 22.47 | 18.72 | 0 | 0 | 0 | |
28/04/2020 |
22.47
|
22,100 | 20.98 | 23.32 | 17.86 | 0 | 0 | 0 | |
27/04/2020 |
20.98
|
100 | 24.65 | 24.65 | 20.98 | 0 | 0 | 0 | |
24/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
23/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
22/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
21/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
20/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
17/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
16/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
15/04/2020 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
14/04/2020 |
24.65
|
100 | 21.61 | 24.65 | 24.65 | 0 | 0 | 0 | |
13/04/2020 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
10/04/2020 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
09/04/2020 |
21.61
|
100 | 20.59 | 21.61 | 21.61 | 0 | 0 | 0 | |
08/04/2020 |
20.59
|
200 | 17.94 | 20.59 | 20.59 | 0 | 0 | 0 | |
07/04/2020 |
17.94
|
2,102 | 19.19 | 22.00 | 17.16 | 0 | 0 | 0 | |
06/04/2020 |
19.19
|
100 | 22.54 | 22.54 | 19.19 | 0 | 0 | 0 | |
03/04/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
01/04/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
31/03/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
30/03/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
27/03/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
26/03/2020 |
22.54
|
0 | 23.17 | 22.54 | 22.54 | 0 | 0 | 0 | |
25/03/2020 |
23.17
|
200 | 20.20 | 23.17 | 21.84 | 0 | 0 | 0 | |
24/03/2020 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
23/03/2020 |
20.20
|
100 | 17.55 | 20.20 | 20.20 | 0 | 0 | 0 | |
20/03/2020 |
17.55
|
4,506 | 20.59 | 20.59 | 17.55 | 0 | 0 | 0 | |
19/03/2020 |
20.59
|
100 | 18.49 | 20.59 | 20.59 | 0 | 0 | 0 | |
18/03/2020 |
18.49
|
200 | 20.52 | 20.52 | 17.47 | 0 | 0 | 0 | |
17/03/2020 |
20.52
|
100 | 24.10 | 24.10 | 20.52 | 0 | 0 | 0 | |
16/03/2020 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
13/03/2020 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
12/03/2020 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
11/03/2020 |
24.10
|
100 | 21.22 | 24.10 | 24.10 | 0 | 0 | 0 | |
10/03/2020 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
09/03/2020 |
21.22
|
100 | 18.57 | 21.22 | 21.22 | 0 | 0 | 0 | |
06/03/2020 |
18.57
|
100 | 21.76 | 21.76 | 18.57 | 0 | 0 | 0 | |
05/03/2020 |
21.76
|
100 | 20.52 | 21.76 | 21.76 | 0 | 0 | 0 | |
04/03/2020 |
20.52
|
100 | 18.02 | 20.52 | 20.52 | 0 | 0 | 0 | |
03/03/2020 |
18.02
|
3,104 | 21.14 | 21.14 | 18.02 | 0 | 0 | 0 | |
02/03/2020 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
28/02/2020 |
21.14
|
200 | 20.59 | 21.14 | 21.14 | 0 | 0 | 0 | |
27/02/2020 |
20.59
|
1,200 | 18.02 | 20.67 | 18.02 | 0 | 0 | 0 | |
26/02/2020 |
18.02
|
100 | 21.14 | 21.14 | 18.02 | 0 | 0 | 0 | |
25/02/2020 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
24/02/2020 |
21.14
|
0 | 17.79 | 21.14 | 21.14 | 0 | 0 | 0 | |
21/02/2020 |
17.79
|
500 | 20.91 | 23.32 | 17.79 | 0 | 0 | 0 | |
20/02/2020 |
20.91
|
100 | 18.64 | 20.91 | 20.91 | 0 | 0 | 0 | |
19/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
18/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
17/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
14/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
13/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
12/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
11/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
10/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
07/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
06/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
05/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
04/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
03/02/2020 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
31/01/2020 |
18.64
|
100 | 17.79 | 18.64 | 18.64 | 0 | 0 | 0 | |
30/01/2020 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
22/01/2020 |
17.79
|
100 | 16.38 | 17.79 | 17.79 | 0 | 0 | 0 | |
21/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
20/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
17/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
16/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
15/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
14/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
13/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
10/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
09/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
08/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
07/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
06/01/2020 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |