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) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2020 |
19.87
|
1,000 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
15/04/2020 |
19.87
|
1,000 | 19.80 | 19.87 | 19.43 | 0 | 0 | 0 | |
14/04/2020 |
19.80
|
1,000 | 19.87 | 19.87 | 19.43 | 0 | 0 | 0 | |
13/04/2020 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
10/04/2020 |
19.87
|
1,020 | 19.87 | 21.26 | 19.87 | 0 | 0 | 0 | |
09/04/2020 |
19.87
|
330 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
08/04/2020 |
19.87
|
10 | 20.45 | 20.45 | 19.87 | 0 | 0 | 0 | |
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/04/2020 |
20.45
|
10 | 20.02 | 20.45 | 20.45 | 0 | 0 | 0 | |
06/04/2020 |
20.02
|
20 | 19.66 | 20.02 | 19.87 | 0 | 0 | 0 | |
03/04/2020 |
19.66
|
40 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
01/04/2020 |
19.66
|
1,410 | 19.44 | 19.66 | 19.30 | 0 | 0 | 0 | |
31/03/2020 |
19.44
|
2,020 | 19.59 | 19.59 | 18.59 | 0 | 0 | 0 | |
30/03/2020 |
19.59
|
20 | 19.66 | 19.66 | 19.59 | 0 | 0 | 0 | |
27/03/2020 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
26/03/2020 |
19.66
|
10 | 19.02 | 19.66 | 19.66 | 0 | 0 | 0 | |
25/03/2020 |
19.02
|
540 | 18.30 | 19.44 | 18.94 | 0 | 0 | 0 | |
24/03/2020 |
18.30
|
260 | 19.44 | 19.44 | 18.30 | 0 | 0 | 0 | |
23/03/2020 |
19.44
|
1,500 | 19.44 | 19.44 | 19.37 | 0 | 0 | 0 | |
20/03/2020 |
19.44
|
80 | 19.59 | 19.73 | 19.44 | 0 | 0 | 0 | |
19/03/2020 |
19.59
|
2,710 | 19.80 | 19.87 | 19.30 | 0 | 0 | 0 | |
18/03/2020 |
19.80
|
3,110 | 19.66 | 19.80 | 19.30 | 0 | 0 | 0 | |
17/03/2020 |
19.66
|
5,420 | 19.44 | 19.66 | 19.30 | 0 | 0 | 0 | |
16/03/2020 |
19.44
|
4,510 | 19.44 | 19.66 | 19.30 | 0 | 0 | 0 | |
13/03/2020 |
19.44
|
6,480 | 19.66 | 19.66 | 19.30 | 0 | 2,030 | -0.1 | |
12/03/2020 |
19.66
|
350 | 19.80 | 19.80 | 19.66 | 0 | 0 | 0 | |
11/03/2020 |
19.80
|
10 | 19.73 | 19.80 | 19.80 | 0 | 0 | 0 | |
10/03/2020 |
19.73
|
330 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
09/03/2020 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
06/03/2020 |
19.73
|
20 | 19.73 | 20.27 | 19.73 | 0 | 0 | 0 | |
05/03/2020 |
19.73
|
2,630 | 20.02 | 20.02 | 19.66 | 0 | 0 | 0 | |
04/03/2020 |
20.02
|
103,380 | 19.66 | 20.09 | 19.59 | 0 | 0 | 0 | |
03/03/2020 |
19.66
|
1,350 | 19.66 | 19.66 | 19.66 | 0 | 1,220 | -0.0 | |
02/03/2020 |
19.66
|
3,470 | 20.02 | 20.02 | 19.66 | 0 | 0 | 0 | |
28/02/2020 |
20.02
|
340 | 20.16 | 20.16 | 19.73 | 0 | 0 | 0 | |
27/02/2020 |
20.16
|
10 | 20.02 | 20.16 | 20.16 | 0 | 0 | 0 | |
26/02/2020 |
20.02
|
10 | 19.66 | 20.02 | 20.02 | 0 | 0 | 0 | |
25/02/2020 |
19.66
|
20 | 20.16 | 20.37 | 19.66 | 0 | 0 | 0 | |
24/02/2020 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
21/02/2020 |
20.16
|
900 | 19.66 | 20.16 | 19.30 | 0 | 0 | 0 | |
20/02/2020 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
19/02/2020 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
18/02/2020 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
17/02/2020 |
19.66
|
70 | 19.30 | 19.66 | 19.30 | 0 | 50 | -0.0 | |
14/02/2020 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
13/02/2020 |
19.30
|
10 | 19.52 | 19.52 | 19.30 | 0 | 0 | 0 | |
12/02/2020 |
19.52
|
560 | 19.66 | 19.73 | 18.98 | 0 | 0 | 0 | |
11/02/2020 |
19.66
|
20 | 19.30 | 19.66 | 19.66 | 0 | 0 | 0 | |
10/02/2020 |
19.30
|
20 | 18.94 | 19.80 | 19.30 | 0 | 0 | 0 | |
07/02/2020 |
18.94
|
20 | 19.73 | 20.16 | 18.94 | 0 | 0 | 0 | |
06/02/2020 |
19.73
|
20 | 19.66 | 20.09 | 19.73 | 0 | 0 | 0 | |
05/02/2020 |
19.66
|
1,950 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
04/02/2020 |
19.66
|
20 | 19.44 | 19.66 | 18.30 | 0 | 0 | 0 | |
03/02/2020 |
19.44
|
40 | 19.37 | 19.44 | 19.44 | 0 | 0 | 0 | |
31/01/2020 |
19.37
|
10 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
30/01/2020 |
19.37
|
90 | 19.73 | 19.73 | 19.37 | 0 | 0 | 0 | |
22/01/2020 |
19.73
|
3,000 | 19.66 | 19.73 | 19.73 | 0 | 0 | 0 | |
21/01/2020 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
20/01/2020 |
19.66
|
920 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
17/01/2020 |
19.66
|
2,900 | 19.66 | 19.66 | 19.52 | 0 | 0 | 0 | |
16/01/2020 |
19.66
|
500 | 19.30 | 19.66 | 19.66 | 0 | 0 | 0 | |
15/01/2020 |
19.30
|
2,010 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
14/01/2020 |
19.30
|
10 | 18.94 | 19.30 | 19.30 | 0 | 0 | 0 | |
13/01/2020 |
18.94
|
130 | 19.66 | 19.73 | 18.94 | 0 | 0 | 0 | |
10/01/2020 |
19.66
|
1,780 | 19.30 | 19.66 | 19.66 | 0 | 0 | 0 | |
09/01/2020 |
19.30
|
30 | 18.59 | 19.30 | 19.30 | 0 | 0 | 0 | |
08/01/2020 |
18.59
|
20 | 19.02 | 19.02 | 18.59 | 0 | 0 | 0 | |
07/01/2020 |
19.02
|
40 | 18.94 | 20.02 | 19.02 | 0 | 0 | 0 | |
06/01/2020 |
18.94
|
220 | 19.44 | 19.44 | 18.94 | 0 | 0 | 0 | |
03/01/2020: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
03/01/2020 |
19.44
|
10 | 19.66 | 19.66 | 19.44 | 0 | 0 | 0 | |
02/01/2020 |
19.66
|
600 | 19.45 | 19.73 | 19.39 | 0 | 0 | 0 | |
31/12/2019 |
19.45
|
1,000 | 19.45 | 19.45 | 18.43 | 0 | 990 | -0.0 | |
30/12/2019 |
19.45
|
6,100 | 19.45 | 19.45 | 18.91 | 0 | 10 | -0.0 | |
27/12/2019 |
19.45
|
4,030 | 19.45 | 19.80 | 19.45 | 0 | 0 | 0 | |
26/12/2019 |
19.45
|
2,000 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
25/12/2019 |
19.45
|
2,840 | 19.45 | 19.45 | 19.39 | 0 | 0 | 0 | |
24/12/2019 |
19.45
|
2,000 | 19.39 | 19.45 | 19.45 | 0 | 0 | 0 | |
23/12/2019 |
19.39
|
1,600 | 19.11 | 19.39 | 19.39 | 0 | 0 | 0 | |
20/12/2019 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
19/12/2019 |
19.11
|
1,830 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
18/12/2019 |
19.11
|
1,550 | 19.08 | 19.11 | 18.98 | 0 | 0 | 0 | |
17/12/2019 |
19.08
|
1,300 | 19.25 | 19.25 | 19.08 | 0 | 0 | 0 | |
16/12/2019 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
13/12/2019 |
19.25
|
100 | 19.11 | 19.25 | 18.77 | 0 | 0 | 0 | |
12/12/2019 |
19.11
|
1,080 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
11/12/2019 |
19.11
|
3,260 | 18.84 | 19.11 | 17.75 | 0 | 0 | 0 | |
10/12/2019 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
09/12/2019 |
18.84
|
310 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
06/12/2019 |
18.84
|
5,100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
05/12/2019 |
18.84
|
150 | 18.81 | 18.84 | 18.84 | 0 | 0 | 0 | |
04/12/2019 |
18.81
|
1,010 | 18.77 | 18.81 | 18.81 | 0 | 0 | 0 | |
03/12/2019 |
18.77
|
1,500 | 19.11 | 19.11 | 18.77 | 0 | 0 | 0 | |
02/12/2019 |
19.11
|
10 | 18.77 | 19.11 | 19.11 | 0 | 0 | 0 | |
29/11/2019 |
18.77
|
180 | 19.25 | 19.25 | 18.77 | 0 | 0 | 0 | |
28/11/2019 |
19.25
|
1,430 | 19.39 | 19.39 | 18.06 | 0 | 1,290 | -0.0 | |
27/11/2019 |
19.39
|
210 | 20.14 | 20.14 | 18.77 | 0 | 0 | 0 | |
26/11/2019 |
20.14
|
10 | 19.45 | 20.14 | 20.14 | 0 | 0 | 0 | |
25/11/2019 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
22/11/2019 |
19.45
|
10,870 | 19.32 | 19.45 | 18.09 | 0 | 0 | 0 | |
21/11/2019 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
20/11/2019 |
19.32
|
12,170 | 19.45 | 19.45 | 18.64 | 0 | 0 | 0 |