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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2020 |
19.87
|
300 | 18.75 | 19.87 | 19.87 | 20 | 0 | 0.0 | |
28/08/2020 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
27/08/2020 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
26/08/2020 |
18.75
|
10 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
25/08/2020 |
18.75
|
60 | 18.75 | 18.75 | 17.51 | 0 | 10 | -0.0 | |
24/08/2020 |
18.75
|
20 | 18.75 | 18.75 | 17.47 | 0 | 10 | -0.0 | |
21/08/2020 |
18.75
|
10 | 18.71 | 18.75 | 18.75 | 0 | 0 | 0 | |
20/08/2020 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
19/08/2020 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
18/08/2020 |
18.71
|
30 | 17.51 | 18.71 | 18.71 | 0 | 0 | 0 | |
17/08/2020 |
17.51
|
10 | 18.30 | 18.30 | 17.51 | 0 | 0 | 0 | |
14/08/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
13/08/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
12/08/2020 |
18.30
|
10 | 18.13 | 18.30 | 18.30 | 0 | 0 | 0 | |
11/08/2020 |
18.13
|
10 | 16.97 | 18.13 | 18.13 | 0 | 0 | 0 | |
10/08/2020 |
16.97
|
10 | 17.80 | 17.80 | 16.97 | 0 | 10 | -0.0 | |
07/08/2020 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/08/2020 |
17.80
|
10 | 19.04 | 19.04 | 17.80 | 0 | 10 | -0.0 | |
05/08/2020 |
19.04
|
40 | 19.04 | 19.04 | 19.04 | 40 | 0 | 0.0 | |
04/08/2020 |
19.04
|
600 | 19.04 | 19.21 | 19.04 | 500 | 0 | 0.0 | |
03/08/2020 |
19.04
|
110 | 17.84 | 19.04 | 18.55 | 0 | 0 | 0 | |
31/07/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
30/07/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 10 | -0.0 | |
29/07/2020 |
17.84
|
2,290 | 19.17 | 19.17 | 17.84 | 0 | 10 | -0.0 | |
28/07/2020 |
19.17
|
10 | 20.57 | 20.57 | 19.17 | 0 | 10 | -0.0 | |
27/07/2020 |
20.57
|
10 | 22.11 | 22.11 | 20.57 | 0 | 10 | -0.0 | |
24/07/2020 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
23/07/2020 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
22/07/2020 |
22.11
|
2,280 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
21/07/2020 |
22.11
|
60 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
20/07/2020 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
17/07/2020 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
16/07/2020 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
15/07/2020 |
22.11
|
830 | 22.11 | 22.11 | 22.11 | 790 | 0 | 0.0 | |
14/07/2020 |
22.11
|
10 | 20.70 | 22.11 | 22.11 | 0 | 0 | 0 | |
13/07/2020 |
20.70
|
40 | 21.94 | 21.94 | 20.70 | 0 | 0 | 0 | |
10/07/2020 |
21.94
|
10 | 21.53 | 21.94 | 21.94 | 0 | 0 | 0 | |
09/07/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
08/07/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
07/07/2020 |
21.53
|
20 | 21.53 | 21.53 | 21.53 | 20 | 0 | 0.0 | |
06/07/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
03/07/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
02/07/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
01/07/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
30/06/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
29/06/2020 |
21.53
|
10 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
26/06/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
25/06/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
25/06/2020 |
21.53
|
0 | 21.28 | 21.53 | 21.53 | 0 | 0 | 0 | |
24/06/2020 |
21.28
|
50 | 22.10 | 22.10 | 21.28 | 0 | 0 | 0 | |
23/06/2020 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
22/06/2020 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
19/06/2020 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
18/06/2020 |
22.10
|
10 | 21.28 | 22.10 | 22.10 | 10 | 0 | 0.0 | |
17/06/2020 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
16/06/2020 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
15/06/2020 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
12/06/2020 |
21.28
|
100 | 21.36 | 21.36 | 21.28 | 0 | 0 | 0 | |
11/06/2020 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
10/06/2020 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
09/06/2020 |
21.36
|
410 | 21.28 | 22.10 | 21.28 | 110 | 0 | 0.0 | |
08/06/2020 |
21.28
|
540 | 21.93 | 21.93 | 21.28 | 0 | 0 | 0 | |
05/06/2020 |
21.93
|
230 | 21.93 | 21.93 | 21.69 | 0 | 0 | 0 | |
04/06/2020 |
21.93
|
260 | 20.62 | 21.93 | 20.42 | 0 | 0 | 0 | |
03/06/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
02/06/2020 |
20.62
|
300 | 22.10 | 22.10 | 20.62 | 270 | 0 | 0.0 | |
01/06/2020 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
29/05/2020 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
28/05/2020 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
27/05/2020 |
22.10
|
1,030 | 22.42 | 22.42 | 20.87 | 1,010 | 0 | 0.0 | |
26/05/2020 |
22.42
|
550 | 21.36 | 22.71 | 20.46 | 510 | 0 | 0.0 | |
25/05/2020 |
21.36
|
1,260 | 20.46 | 21.36 | 20.46 | 1,240 | 0 | 0.0 | |
22/05/2020 |
20.46
|
10 | 20.01 | 20.46 | 20.46 | 0 | 0 | 0 | |
21/05/2020 |
20.01
|
130 | 20.87 | 21.28 | 19.97 | 0 | 0 | 0 | |
20/05/2020 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
19/05/2020 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
18/05/2020 |
20.87
|
20 | 19.89 | 21.28 | 20.87 | 0 | 0 | 0 | |
15/05/2020 |
19.89
|
90 | 20.05 | 20.05 | 19.89 | 0 | 0 | 0 | |
14/05/2020 |
20.05
|
1,190 | 19.03 | 20.05 | 19.23 | 500 | 0 | 0.0 | |
13/05/2020 |
19.03
|
10 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
12/05/2020 |
19.03
|
490 | 19.03 | 19.03 | 19.03 | 490 | 0 | 0.0 | |
11/05/2020 |
19.03
|
40 | 17.84 | 19.03 | 18.41 | 0 | 0 | 0 | |
08/05/2020 |
17.84
|
10 | 18.49 | 18.49 | 17.84 | 0 | 0 | 0 | |
07/05/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
06/05/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
06/05/2020 |
18.49
|
100 | 18.78 | 20.09 | 18.49 | 0 | 0 | 0 | |
05/05/2020 |
18.78
|
160 | 17.56 | 18.78 | 18.74 | 0 | 0 | 0 | |
04/05/2020 |
17.56
|
200 | 18.27 | 18.74 | 17.56 | 20 | 0 | 0.0 | |
29/04/2020 |
18.27
|
210 | 18.43 | 18.43 | 18.27 | 0 | 0 | 0 | |
28/04/2020 |
18.43
|
10 | 17.25 | 18.43 | 18.43 | 0 | 0 | 0 | |
27/04/2020 |
17.25
|
100 | 18.11 | 18.11 | 17.25 | 0 | 0 | 0 | |
24/04/2020 |
18.11
|
1,150 | 18.11 | 18.86 | 18.11 | 1,000 | 0 | 0.0 | |
23/04/2020 |
18.11
|
1,170 | 18.43 | 18.43 | 18.11 | 1,000 | 0 | 0.0 | |
22/04/2020 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
21/04/2020 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
20/04/2020 |
18.43
|
170 | 18.43 | 18.43 | 17.17 | 0 | 0 | 0 | |
17/04/2020 |
18.43
|
960 | 17.25 | 18.43 | 17.13 | 0 | 0 | 0 | |
16/04/2020 |
17.25
|
20 | 17.25 | 17.25 | 17.21 | 20 | 0 | 0.0 | |
15/04/2020 |
17.25
|
70 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
14/04/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
13/04/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
10/04/2020 |
17.25
|
70 | 17.01 | 17.25 | 15.91 | 0 | 0 | 0 |