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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
27/04/2020 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
24/04/2020 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
23/04/2020 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
22/04/2020 |
27.90
|
100 | 25.43 | 27.90 | 27.90 | 0 | 0 | 0 | |
21/04/2020 |
25.43
|
100 | 23.12 | 25.43 | 25.43 | 100 | 100 | 0 | |
20/04/2020 |
23.12
|
330 | 23.52 | 23.52 | 23.12 | 0 | 0 | 0 | |
17/04/2020 |
23.52
|
2,447 | 21.77 | 23.52 | 23.12 | 0 | 2,400 | -0.1 | |
16/04/2020 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
15/04/2020: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
15/04/2020 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
14/04/2020 |
21.77
|
276 | 24.04 | 24.04 | 21.77 | 0 | 200 | -0.0 | |
13/04/2020 |
24.04
|
3,000 | 24.04 | 26.32 | 24.04 | 100 | 600 | -0.0 | |
10/04/2020 |
24.04
|
2,100 | 26.69 | 26.69 | 24.04 | 0 | 1,100 | -0.0 | |
09/04/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
08/04/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
07/04/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
06/04/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
03/04/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
01/04/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
31/03/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
30/03/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
27/03/2020 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
26/03/2020 |
26.69
|
100 | 24.27 | 26.69 | 26.69 | 100 | 100 | 0 | |
25/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
24/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
23/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
20/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
19/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
18/03/2020 |
24.27
|
210 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
17/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
16/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
13/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
12/03/2020 |
24.27
|
2 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
11/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
10/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
09/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
06/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
05/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
04/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
03/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
02/03/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
28/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
27/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
26/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
25/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
24/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
21/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
20/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
19/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
18/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
17/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
14/02/2020 |
24.27
|
2,580 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
13/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
12/02/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
11/02/2020 |
24.27
|
700 | 25.33 | 25.33 | 24.27 | 0 | 0 | 0 | |
10/02/2020 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
07/02/2020 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
06/02/2020 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
05/02/2020 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
04/02/2020 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
03/02/2020 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
31/01/2020 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
30/01/2020 |
25.33
|
100 | 28.14 | 28.14 | 25.33 | 0 | 0 | 0 | |
22/01/2020 |
28.14
|
100 | 25.78 | 28.14 | 28.14 | 0 | 0 | 0 | |
21/01/2020 |
25.78
|
100 | 23.51 | 25.78 | 25.78 | 0 | 0 | 0 | |
20/01/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
17/01/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
16/01/2020 |
23.51
|
2,600 | 23.51 | 23.51 | 23.51 | 0 | 2,600 | -0.1 | |
15/01/2020 |
23.51
|
2,600 | 23.51 | 25.86 | 23.51 | 100 | 2,500 | -0.1 | |
14/01/2020 |
23.51
|
400 | 24.27 | 26.69 | 23.51 | 100 | 0 | 0.0 | |
13/01/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
10/01/2020 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
09/01/2020 |
24.27
|
1,802 | 25.71 | 25.71 | 24.27 | 0 | 0 | 0 | |
08/01/2020 |
25.71
|
100 | 23.81 | 25.71 | 25.71 | 100 | 0 | 0.0 | |
07/01/2020 |
23.81
|
1,600 | 26.39 | 26.39 | 23.81 | 0 | 0 | 0 | |
06/01/2020 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
03/01/2020 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
02/01/2020 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
31/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
30/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
27/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
26/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
25/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
24/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
23/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
20/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
19/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
18/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
17/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
16/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
13/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
12/12/2019 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
11/12/2019 |
26.39
|
100 | 26.24 | 26.39 | 26.39 | 0 | 100 | -0.0 | |
10/12/2019 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
09/12/2019 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
06/12/2019 |
26.24
|
100 | 23.89 | 26.24 | 26.24 | 100 | 0 | 0.0 | |
05/12/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
04/12/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
03/12/2019 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
02/12/2019 |
23.89
|
1,400 | 26.24 | 26.24 | 23.89 | 0 | 1,400 | -0.0 |