Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1 | 2.23% | 21,702 | -2,100 | -0.1 |
44.90
46.50
45.90
|
2 tháng
(2024-09-23) |
3.80 | 9.03% | 68,464 | 7,900 | 0.4 |
36.70
46.50
45.90
|
3 tháng
(2024-08-26) |
4.30 | 10.34% | 72,564 | 7,800 | 0.4 |
36.70
46.50
45.90
|
6 tháng
(2024-05-27) |
9.20 | 25.07% | 144,334 | 18,400 | 0.8 |
36.20
46.50
45.90
|
12 tháng
(2023-11-28) |
12.69 | 38.21% | 300,445 | 62,300 | 2.6 |
33.02
46.50
45.90
|
24 tháng
(2022-12-05) |
23.67 | 106.47% | 484,095 | 65,400 | 2.7 |
19.64
46.50
45.90
|
36 tháng
(2021-12-08) |
18.24 | 65.93% | 769,524 | 70,400 | 2.9 |
19.64
46.50
45.90
|
60 tháng
(2019-12-19) |
29.34 | 177.23% | 1,612,344 | 201,100 | 8.4 |
15.14
46.50
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/06/2020 |
17.34
|
300 | 16.33 | 17.34 | 17.34 | 0 | 0 | 0 | |
02/06/2020 |
16.33
|
100 | 19.03 | 19.03 | 16.33 | 0 | 100 | -0.0 | |
01/06/2020 |
19.03
|
100 | 17.59 | 19.03 | 19.03 | 0 | 0 | 0 | |
29/05/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
29/05/2020 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
28/05/2020 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
27/05/2020 |
17.59
|
500 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
26/05/2020 |
17.59
|
25,000 | 17.99 | 17.99 | 17.59 | 0 | 0 | 0 | |
25/05/2020 |
17.99
|
35,300 | 17.95 | 17.99 | 17.99 | 0 | 0 | 0 | |
22/05/2020 |
17.95
|
2,300 | 17.16 | 17.95 | 15.40 | 0 | 100 | -0.0 | |
21/05/2020 |
17.16
|
1,100 | 17.16 | 17.20 | 17.16 | 900 | 0 | 0.0 | |
20/05/2020 |
17.16
|
900 | 16.76 | 17.16 | 17.16 | 0 | 0 | 0 | |
19/05/2020 |
16.76
|
200 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
18/05/2020 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
15/05/2020 |
16.76
|
100 | 15.96 | 16.76 | 16.76 | 0 | 0 | 0 | |
14/05/2020 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
13/05/2020 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
12/05/2020 |
15.96
|
100 | 17.12 | 17.12 | 15.96 | 0 | 100 | -0.0 | |
11/05/2020 |
17.12
|
0 | 17.51 | 17.12 | 17.51 | 0 | 0 | 0 | |
08/05/2020 |
17.51
|
1,300 | 15.24 | 17.51 | 16.96 | 0 | 0 | 0 | |
07/05/2020 |
15.24
|
100 | 16.60 | 16.60 | 15.24 | 0 | 100 | -0.0 | |
06/05/2020 |
16.60
|
0 | 16.76 | 16.60 | 16.76 | 0 | 0 | 0 | |
05/05/2020 |
16.76
|
1,000 | 16.56 | 16.76 | 15.24 | 0 | 100 | -0.0 | |
04/05/2020 |
16.56
|
1,200 | 16.56 | 17.71 | 16.56 | 1,100 | 0 | 0.0 | |
29/04/2020 |
16.56
|
900 | 16.40 | 16.56 | 16.56 | 0 | 0 | 0 | |
28/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
27/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
24/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
23/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
22/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
21/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
20/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
17/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
16/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
15/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
14/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
13/04/2020 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
10/04/2020 |
16.40
|
100 | 17.20 | 17.20 | 16.40 | 0 | 100 | -0.0 | |
09/04/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
08/04/2020 |
17.20
|
400 | 17.16 | 17.20 | 17.16 | 100 | 0 | 0.0 | |
07/04/2020 |
17.16
|
600 | 19.15 | 19.15 | 16.32 | 0 | 100 | -0.0 | |
06/04/2020 |
19.15
|
100 | 16.76 | 19.15 | 19.15 | 0 | 0 | 0 | |
03/04/2020 |
16.76
|
700 | 17.63 | 19.15 | 15.20 | 0 | 100 | -0.0 | |
01/04/2020 |
17.63
|
500 | 17.59 | 17.67 | 17.63 | 0 | 0 | 0 | |
31/03/2020 |
17.59
|
100 | 17.55 | 17.59 | 17.59 | 0 | 0 | 0 | |
30/03/2020 |
17.55
|
100 | 18.35 | 18.35 | 17.55 | 0 | 100 | -0.0 | |
27/03/2020 |
18.35
|
100 | 17.59 | 18.35 | 18.35 | 0 | 0 | 0 | |
26/03/2020 |
17.59
|
100 | 19.55 | 19.55 | 17.59 | 0 | 100 | -0.0 | |
25/03/2020 |
19.55
|
1,000 | 19.95 | 19.95 | 19.55 | 1,000 | 0 | 0.0 | |
24/03/2020 |
19.95
|
1,100 | 18.07 | 19.95 | 15.40 | 0 | 100 | -0.0 | |
23/03/2020 |
18.07
|
2,500 | 18.35 | 18.35 | 18.07 | 2,500 | 0 | 0.1 | |
20/03/2020 |
18.35
|
3,700 | 18.03 | 18.35 | 18.03 | 800 | 0 | 0.0 | |
19/03/2020 |
18.03
|
1,000 | 16.96 | 18.03 | 18.03 | 0 | 0 | 0 | |
18/03/2020 |
16.96
|
100 | 19.11 | 19.11 | 16.96 | 0 | 100 | -0.0 | |
17/03/2020 |
19.11
|
500 | 18.35 | 19.11 | 15.60 | 0 | 100 | -0.0 | |
16/03/2020 |
18.35
|
4,000 | 18.35 | 18.35 | 18.35 | 4,000 | 0 | 0.2 | |
13/03/2020 |
18.35
|
10,200 | 18.55 | 18.55 | 18.35 | 3,000 | 0 | 0.1 | |
12/03/2020 |
18.55
|
4,400 | 18.35 | 18.67 | 17.35 | 0 | 0 | 0 | |
11/03/2020 |
18.35
|
200 | 18.11 | 18.35 | 18.35 | 0 | 0 | 0 | |
10/03/2020 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
09/03/2020 |
18.11
|
1,010 | 19.51 | 19.51 | 18.11 | 0 | 0 | 0 | |
06/03/2020 |
19.51
|
8,200 | 17.23 | 19.51 | 17.95 | 0 | 0 | 0 | |
05/03/2020 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
04/03/2020 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
03/03/2020 |
17.23
|
200 | 17.20 | 17.23 | 17.23 | 0 | 0 | 0 | |
02/03/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
28/02/2020 |
17.20
|
100 | 19.95 | 19.95 | 17.20 | 0 | 0 | 0 | |
27/02/2020 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
26/02/2020 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
25/02/2020 |
19.95
|
100 | 17.55 | 19.95 | 19.95 | 0 | 0 | 0 | |
24/02/2020 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
21/02/2020 |
17.55
|
100 | 15.28 | 17.55 | 17.55 | 0 | 0 | 0 | |
20/02/2020 |
15.28
|
10 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
19/02/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
18/02/2020 |
15.28
|
100 | 17.95 | 17.95 | 15.28 | 0 | 100 | -0.0 | |
17/02/2020 |
17.95
|
1,100 | 17.95 | 17.95 | 17.95 | 1,000 | 0 | 0.0 | |
14/02/2020 |
17.95
|
800 | 17.95 | 17.95 | 17.95 | 700 | 0 | 0.0 | |
13/02/2020 |
17.95
|
900 | 17.95 | 17.95 | 17.95 | 900 | 0 | 0.0 | |
12/02/2020 |
17.95
|
2,100 | 17.95 | 17.95 | 17.95 | 2,100 | 0 | 0.1 | |
11/02/2020 |
17.95
|
1,900 | 17.91 | 17.95 | 17.95 | 0 | 0 | 0 | |
10/02/2020 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
07/02/2020 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
06/02/2020 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
05/02/2020 |
17.91
|
100 | 15.64 | 17.91 | 17.91 | 0 | 0 | 0 | |
04/02/2020 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
03/02/2020 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
31/01/2020 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
30/01/2020 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
22/01/2020 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
21/01/2020 |
15.64
|
100 | 17.95 | 17.95 | 15.64 | 0 | 100 | -0.0 | |
20/01/2020 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
17/01/2020 |
17.95
|
100 | 16.64 | 17.95 | 17.95 | 0 | 0 | 0 | |
16/01/2020 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
15/01/2020 |
16.64
|
100 | 17.35 | 17.35 | 16.64 | 0 | 100 | -0.0 | |
14/01/2020 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 100 | 0 | 0.0 | |
13/01/2020 |
17.35
|
1,000 | 17.20 | 17.35 | 17.35 | 0 | 0 | 0 | |
10/01/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
09/01/2020 |
17.20
|
100 | 17.16 | 17.20 | 17.20 | 0 | 0 | 0 | |
08/01/2020 |
17.16
|
5,000 | 17.95 | 17.95 | 17.16 | 4,000 | 0 | 0.2 | |
07/01/2020 |
17.95
|
1,100 | 19.03 | 19.03 | 16.20 | 0 | 100 | -0.0 | |
06/01/2020 |
19.03
|
8,800 | 16.56 | 19.03 | 17.16 | 0 | 0 | 0 |