Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.30 | -7.85% | 13,010 | 0 | 0 |
27
29.30
27
|
2 tháng
(2024-09-27) |
-4.10 | -13.18% | 86,527 | 5,900 | 0.2 |
27
35.90
27
|
3 tháng
(2024-08-28) |
-1.30 | -4.59% | 100,538 | 10,100 | 0.3 |
27
35.90
27
|
6 tháng
(2024-05-30) |
0.36 | 1.35% | 263,681 | 96,200 | 2.8 |
26.64
35.90
27
|
12 tháng
(2023-12-04) |
5.02 | 22.85% | 321,161 | 98,000 | 2.9 |
21.41
35.90
27
|
24 tháng
(2022-12-07) |
10.82 | 66.85% | 521,780 | 116,000 | 3.4 |
14.64
35.90
27
|
36 tháng
(2021-12-13) |
5.13 | 23.48% | 730,018 | 116,000 | 3.4 |
14.64
35.90
27
|
60 tháng
(2019-12-23) |
1.70 | 6.72% | 937,239 | 118,300 | 3.4 |
14.48
35.90
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
03/07/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
02/07/2020 |
16.18
|
2 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
01/07/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
30/06/2020 |
16.18
|
2,500 | 16.18 | 16.18 | 15.37 | 0 | 0 | 0 | |
29/06/2020 |
16.18
|
3,900 | 14.96 | 16.18 | 14.96 | 0 | 0 | 0 | |
26/06/2020 |
14.96
|
2,100 | 16.34 | 16.34 | 14.96 | 0 | 0 | 0 | |
25/06/2020 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
24/06/2020 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
23/06/2020 |
16.34
|
4 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
22/06/2020 |
16.34
|
2,801 | 18.04 | 18.04 | 16.34 | 0 | 0 | 0 | |
19/06/2020 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
18/06/2020 |
18.04
|
1,000 | 18.20 | 18.20 | 18.04 | 0 | 0 | 0 | |
17/06/2020 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
16/06/2020 |
18.20
|
200 | 18.44 | 18.44 | 16.66 | 0 | 0 | 0 | |
15/06/2020 |
18.44
|
1,000 | 16.91 | 18.44 | 18.44 | 0 | 0 | 0 | |
12/06/2020 |
16.91
|
1,400 | 18.60 | 18.60 | 16.82 | 0 | 0 | 0 | |
11/06/2020 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
10/06/2020 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
09/06/2020 |
18.60
|
900 | 17.31 | 18.60 | 18.60 | 0 | 0 | 0 | |
08/06/2020 |
17.31
|
2,805 | 17.31 | 17.31 | 17.23 | 0 | 0 | 0 | |
05/06/2020 |
17.31
|
2,100 | 17.80 | 17.80 | 17.23 | 0 | 0 | 0 | |
04/06/2020 |
17.80
|
1,300 | 16.91 | 17.80 | 16.18 | 0 | 0 | 0 | |
03/06/2020 |
16.91
|
4,800 | 17.96 | 17.96 | 16.91 | 0 | 0 | 0 | |
02/06/2020 |
17.96
|
4,500 | 19.57 | 19.57 | 17.96 | 0 | 0 | 0 | |
01/06/2020 |
19.57
|
1,200 | 20.30 | 21.44 | 18.28 | 0 | 0 | 0 | |
29/05/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
29/05/2020 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
28/05/2020 |
20.30
|
500 | 20.77 | 21.94 | 20.30 | 0 | 0 | 0 | |
27/05/2020 |
20.77
|
1,300 | 20.77 | 21.94 | 19.91 | 0 | 0 | 0 | |
26/05/2020 |
20.77
|
7,100 | 23.04 | 23.04 | 20.77 | 0 | 0 | 0 | |
25/05/2020 |
23.04
|
300 | 25.53 | 25.53 | 23.04 | 0 | 0 | 0 | |
22/05/2020 |
25.53
|
105 | 23.35 | 25.53 | 25.53 | 0 | 0 | 0 | |
21/05/2020 |
23.35
|
2,400 | 21.94 | 23.97 | 19.76 | 0 | 0 | 0 | |
20/05/2020 |
21.94
|
700 | 24.36 | 24.36 | 21.94 | 0 | 0 | 0 | |
19/05/2020 |
24.36
|
105 | 27.02 | 27.02 | 24.36 | 0 | 0 | 0 | |
18/05/2020 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
15/05/2020 |
27.02
|
300 | 24.91 | 27.17 | 22.72 | 0 | 0 | 0 | |
14/05/2020 |
24.91
|
300 | 22.72 | 24.91 | 22.72 | 0 | 0 | 0 | |
13/05/2020 |
22.72
|
2,100 | 22.72 | 24.99 | 21.08 | 0 | 0 | 0 | |
12/05/2020 |
22.72
|
3,600 | 25.22 | 27.56 | 22.72 | 0 | 0 | 0 | |
11/05/2020 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
08/05/2020 |
25.22
|
100 | 24.05 | 25.22 | 25.22 | 0 | 0 | 0 | |
07/05/2020 |
24.05
|
100 | 26.71 | 26.71 | 24.05 | 0 | 0 | 0 | |
06/05/2020 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
05/05/2020 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
04/05/2020 |
26.71
|
200 | 24.60 | 26.71 | 26.71 | 0 | 0 | 0 | |
29/04/2020 |
24.60
|
100 | 27.33 | 27.33 | 24.60 | 0 | 0 | 0 | |
28/04/2020 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
27/04/2020 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
24/04/2020 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
23/04/2020 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
22/04/2020 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
21/04/2020 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
20/04/2020 |
27.33
|
300 | 27.41 | 27.41 | 24.68 | 0 | 0 | 0 | |
17/04/2020 |
27.41
|
100 | 30.45 | 30.45 | 27.41 | 0 | 0 | 0 | |
16/04/2020 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
15/04/2020 |
30.45
|
500 | 27.80 | 30.45 | 30.45 | 0 | 0 | 0 | |
14/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
13/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
10/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
09/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
08/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
07/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
06/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
03/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
01/04/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
31/03/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
30/03/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
27/03/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
26/03/2020 |
27.80
|
500 | 25.30 | 27.80 | 22.80 | 0 | 0 | 0 | |
25/03/2020 |
25.30
|
2,000 | 28.11 | 30.77 | 25.30 | 0 | 0 | 0 | |
24/03/2020 |
28.11
|
100 | 31.16 | 31.16 | 28.11 | 0 | 0 | 0 | |
23/03/2020 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
20/03/2020 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
19/03/2020 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
18/03/2020 |
31.16
|
5 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
17/03/2020 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
16/03/2020 |
31.16
|
8 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
13/03/2020 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
12/03/2020 |
31.16
|
100 | 30.92 | 31.16 | 31.16 | 0 | 0 | 0 | |
11/03/2020 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
10/03/2020 |
30.92
|
1,700 | 28.58 | 31.16 | 25.77 | 0 | 0 | 0 | |
09/03/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
06/03/2020 |
28.58
|
6 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
05/03/2020 |
28.58
|
100 | 26.08 | 28.58 | 28.58 | 0 | 0 | 0 | |
04/03/2020 |
26.08
|
105 | 23.82 | 26.08 | 26.08 | 0 | 0 | 0 | |
03/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
02/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
28/02/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
27/02/2020 |
23.82
|
500 | 21.79 | 23.82 | 23.82 | 0 | 0 | 0 | |
26/02/2020 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
25/02/2020 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
24/02/2020 |
21.79
|
50 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
21/02/2020 |
21.79
|
100 | 24.21 | 24.21 | 21.79 | 0 | 0 | 0 | |
20/02/2020 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
19/02/2020 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
18/02/2020 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
17/02/2020 |
24.21
|
100 | 26.86 | 26.86 | 24.21 | 0 | 0 | 0 | |
14/02/2020 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
13/02/2020 |
26.86
|
103 | 29.83 | 29.83 | 26.86 | 0 | 0 | 0 |