Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
21.74
|
500 | 21.74 | 23.01 | 21.67 | 0 | 0 | 0 | |
27/04/2020 |
21.74
|
920 | 20.92 | 21.74 | 21.67 | 0 | 0 | 0 | |
24/04/2020 |
20.92
|
4,000 | 20.92 | 21.30 | 20.92 | 0 | 0 | 0 | |
23/04/2020 |
20.92
|
2,300 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
22/04/2020 |
20.92
|
5,020 | 22.79 | 22.79 | 20.92 | 0 | 20 | -0.0 | |
21/04/2020 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
20/04/2020 |
22.79
|
800 | 21.59 | 22.79 | 21.52 | 100 | 0 | 0.0 | |
17/04/2020 |
21.59
|
200 | 22.04 | 22.04 | 21.59 | 0 | 0 | 0 | |
16/04/2020 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
15/04/2020 |
22.04
|
100 | 21.37 | 22.04 | 22.04 | 0 | 0 | 0 | |
14/04/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
13/04/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
10/04/2020 |
21.37
|
3,200 | 22.86 | 22.86 | 21.30 | 0 | 0 | 0 | |
09/04/2020 |
22.86
|
100 | 20.92 | 22.86 | 22.86 | 0 | 0 | 0 | |
08/04/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
07/04/2020 |
20.92
|
817 | 23.24 | 23.24 | 20.92 | 0 | 0 | 0 | |
06/04/2020 |
23.24
|
151 | 21.37 | 23.24 | 23.24 | 0 | 0 | 0 | |
03/04/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
01/04/2020 |
21.37
|
100 | 19.43 | 21.37 | 21.37 | 0 | 0 | 0 | |
31/03/2020 |
19.43
|
1,292 | 19.43 | 21.37 | 19.43 | 0 | 0 | 0 | |
30/03/2020 |
19.43
|
1,000 | 20.85 | 20.85 | 19.43 | 0 | 0 | 0 | |
27/03/2020 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
26/03/2020 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
25/03/2020 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
24/03/2020 |
20.85
|
100 | 19.43 | 20.85 | 20.85 | 0 | 0 | 0 | |
23/03/2020 |
19.43
|
400 | 20.17 | 20.17 | 19.05 | 0 | 0 | 0 | |
20/03/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
19/03/2020 |
20.17
|
12 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
18/03/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
17/03/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
16/03/2020 |
20.17
|
1,080 | 20.17 | 20.17 | 20.17 | 0 | 80 | -0.0 | |
13/03/2020 |
20.17
|
2,020 | 20.17 | 20.17 | 18.68 | 0 | 2,000 | -0.1 | |
12/03/2020 |
20.17
|
900 | 22.42 | 22.42 | 20.17 | 0 | 0 | 0 | |
11/03/2020 |
22.42
|
1,100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
10/03/2020 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
09/03/2020 |
22.42
|
100 | 23.39 | 23.39 | 22.42 | 0 | 0 | 0 | |
06/03/2020 |
23.39
|
2,100 | 23.39 | 23.39 | 23.16 | 0 | 0 | 0 | |
05/03/2020 |
23.39
|
500 | 23.16 | 23.39 | 23.39 | 0 | 0 | 0 | |
04/03/2020 |
23.16
|
1,100 | 22.86 | 23.16 | 22.79 | 600 | 0 | 0.0 | |
03/03/2020 |
22.86
|
600 | 22.79 | 22.86 | 22.86 | 0 | 0 | 0 | |
02/03/2020 |
22.79
|
200 | 23.54 | 23.54 | 22.42 | 0 | 0 | 0 | |
28/02/2020 |
23.54
|
1,000 | 23.54 | 23.54 | 23.16 | 0 | 0 | 0 | |
27/02/2020 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
26/02/2020 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
25/02/2020 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
24/02/2020 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
21/02/2020 |
23.54
|
100 | 23.16 | 23.54 | 23.54 | 0 | 0 | 0 | |
20/02/2020 |
23.16
|
200 | 23.16 | 25.33 | 23.16 | 0 | 0 | 0 | |
19/02/2020 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
18/02/2020 |
23.16
|
1,100 | 23.16 | 23.16 | 22.86 | 0 | 0 | 0 | |
17/02/2020 |
23.16
|
200 | 25.03 | 25.03 | 23.16 | 0 | 0 | 0 | |
14/02/2020 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
13/02/2020 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
12/02/2020 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
11/02/2020 |
25.03
|
200 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
10/02/2020 |
25.03
|
300 | 22.79 | 25.03 | 22.49 | 0 | 0 | 0 | |
07/02/2020 |
22.79
|
300 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
06/02/2020 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
05/02/2020 |
22.79
|
46,600 | 24.66 | 24.66 | 22.79 | 0 | 0 | 0 | |
04/02/2020 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
03/02/2020 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
31/01/2020 |
24.66
|
30,000 | 23.16 | 24.66 | 24.66 | 0 | 0 | 0 | |
30/01/2020 |
23.16
|
400 | 24.66 | 27.12 | 23.16 | 0 | 0 | 0 | |
22/01/2020 |
24.66
|
2,908 | 24.66 | 27.12 | 24.66 | 8 | 0 | 0.0 | |
21/01/2020 |
24.66
|
200 | 26.68 | 26.68 | 24.66 | 0 | 0 | 0 | |
20/01/2020 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
17/01/2020 |
26.68
|
40 | 26.68 | 26.68 | 26.68 | 0 | 40 | -0.0 | |
16/01/2020 |
26.68
|
600 | 29.51 | 29.51 | 26.68 | 0 | 0 | 0 | |
15/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
14/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
13/01/2020 |
29.51
|
100 | 29.51 | 29.51 | 29.51 | 0 | 100 | -0.0 | |
10/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
09/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
08/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
07/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
06/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
03/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
02/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/01/2020 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
31/12/2019 |
29.51
|
4,100 | 29.51 | 29.51 | 26.56 | 0 | 100 | -0.0 | |
30/12/2019 |
29.51
|
118 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
27/12/2019 |
29.51
|
100 | 28.70 | 29.51 | 29.51 | 0 | 0 | 0 | |
26/12/2019 |
28.70
|
100 | 29.44 | 29.44 | 28.70 | 0 | 0 | 0 | |
25/12/2019 |
29.44
|
200 | 29.51 | 29.51 | 29.44 | 0 | 0 | 0 | |
24/12/2019 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
23/12/2019 |
29.51
|
200 | 28.19 | 29.51 | 29.51 | 0 | 0 | 0 | |
20/12/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
19/12/2019 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
18/12/2019 |
28.19
|
1,000 | 28.04 | 28.19 | 28.19 | 0 | 0 | 0 | |
17/12/2019 |
28.04
|
200 | 27.23 | 28.04 | 28.04 | 0 | 0 | 0 | |
16/12/2019 |
27.23
|
200 | 26.93 | 27.23 | 27.23 | 0 | 0 | 0 | |
13/12/2019 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
12/12/2019 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
11/12/2019 |
26.93
|
300 | 25.83 | 26.93 | 26.86 | 0 | 0 | 0 | |
10/12/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
09/12/2019 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
06/12/2019 |
25.83
|
1,000 | 25.16 | 25.83 | 25.83 | 0 | 0 | 0 | |
05/12/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
04/12/2019 |
25.16
|
400 | 25.83 | 25.83 | 25.16 | 0 | 0 | 0 | |
03/12/2019 |
25.83
|
200 | 25.90 | 25.90 | 25.83 | 0 | 0 | 0 | |
02/12/2019 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |