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) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
17.76
|
1,200 | 20.81 | 20.81 | 17.76 | 0 | 0 | 0 | |
27/11/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
26/11/2019 |
20.81
|
100 | 18.19 | 20.81 | 20.81 | 0 | 0 | 0 | |
25/11/2019 |
18.19
|
500 | 18.85 | 18.85 | 18.19 | 0 | 0 | 0 | |
22/11/2019 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
21/11/2019 |
18.85
|
100 | 16.96 | 18.85 | 18.85 | 0 | 0 | 0 | |
20/11/2019 |
16.96
|
2,100 | 17.61 | 17.61 | 16.81 | 0 | 0 | 0 | |
19/11/2019 |
17.61
|
200 | 17.83 | 20.45 | 17.61 | 0 | 0 | 0 | |
18/11/2019 |
17.83
|
200 | 17.76 | 17.83 | 17.83 | 0 | 0 | 0 | |
15/11/2019 |
17.76
|
200 | 17.68 | 17.76 | 17.76 | 0 | 0 | 0 | |
14/11/2019 |
17.68
|
200 | 18.19 | 18.19 | 17.68 | 0 | 0 | 0 | |
13/11/2019 |
18.19
|
0 | 17.83 | 18.19 | 18.19 | 0 | 0 | 0 | |
12/11/2019 |
17.83
|
300 | 18.26 | 18.92 | 17.83 | 0 | 0 | 0 | |
11/11/2019 |
18.26
|
200 | 18.77 | 18.77 | 18.26 | 0 | 0 | 0 | |
08/11/2019 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
07/11/2019 |
18.77
|
100 | 18.19 | 18.77 | 18.77 | 0 | 0 | 0 | |
06/11/2019 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
05/11/2019 |
18.19
|
701 | 18.26 | 18.26 | 18.19 | 0 | 0 | 0 | |
04/11/2019 |
18.26
|
200 | 19.50 | 19.50 | 18.26 | 0 | 0 | 0 | |
01/11/2019 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
31/10/2019 |
19.50
|
100 | 18.19 | 19.50 | 19.50 | 0 | 0 | 0 | |
30/10/2019 |
18.19
|
0 | 18.92 | 18.19 | 18.19 | 0 | 0 | 0 | |
29/10/2019 |
18.92
|
400 | 18.92 | 18.92 | 17.46 | 0 | 0 | 0 | |
28/10/2019 |
18.92
|
300 | 18.19 | 18.92 | 18.92 | 0 | 0 | 0 | |
25/10/2019 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
24/10/2019 |
18.19
|
700 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
23/10/2019 |
18.19
|
600 | 17.68 | 18.19 | 18.19 | 0 | 0 | 0 | |
22/10/2019 |
17.68
|
100 | 17.83 | 17.83 | 17.68 | 0 | 0 | 0 | |
21/10/2019 |
17.83
|
8,738 | 17.54 | 17.83 | 17.10 | 0 | 0 | 0 | |
18/10/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
17/10/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
16/10/2019 |
17.54
|
600 | 18.92 | 18.92 | 17.46 | 0 | 0 | 0 | |
15/10/2019 |
18.92
|
3,100 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
14/10/2019 |
18.92
|
2,170 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
11/10/2019 |
18.92
|
2,000 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
10/10/2019 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
09/10/2019 |
18.92
|
1,000 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
08/10/2019 |
18.92
|
600 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
07/10/2019 |
18.92
|
1,000 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
04/10/2019 |
18.92
|
3,900 | 17.10 | 18.92 | 17.46 | 0 | 0 | 0 | |
03/10/2019 |
17.10
|
100 | 17.83 | 17.83 | 17.10 | 0 | 0 | 0 | |
02/10/2019 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
01/10/2019 |
17.83
|
700 | 18.05 | 18.05 | 17.83 | 0 | 0 | 0 | |
30/09/2019 |
18.05
|
0 | 18.19 | 18.05 | 18.05 | 0 | 0 | 0 | |
27/09/2019 |
18.19
|
200 | 21.03 | 21.03 | 17.90 | 0 | 0 | 0 | |
26/09/2019 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
25/09/2019 |
21.03
|
0 | 20.96 | 21.03 | 21.03 | 0 | 0 | 0 | |
24/09/2019 |
20.96
|
24,100 | 19.50 | 21.10 | 20.16 | 0 | 0 | 0 | |
23/09/2019 |
19.50
|
3,300 | 19.07 | 19.50 | 19.14 | 0 | 0 | 0 | |
20/09/2019 |
19.07
|
200 | 19.14 | 19.14 | 19.07 | 0 | 0 | 0 | |
19/09/2019 |
19.14
|
6,120 | 19.07 | 19.14 | 18.70 | 0 | 0 | 0 | |
18/09/2019 |
19.07
|
600 | 18.99 | 19.07 | 18.99 | 0 | 0 | 0 | |
17/09/2019 |
18.99
|
1,200 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
16/09/2019 |
18.99
|
2,200 | 18.99 | 18.99 | 18.63 | 0 | 0 | 0 | |
13/09/2019 |
18.99
|
2,900 | 18.99 | 18.99 | 18.56 | 0 | 0 | 0 | |
12/09/2019 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
11/09/2019 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
10/09/2019 |
18.99
|
6,600 | 18.92 | 18.99 | 18.99 | 0 | 0 | 0 | |
09/09/2019 |
18.92
|
1,500 | 18.19 | 18.92 | 18.63 | 0 | 0 | 0 | |
06/09/2019 |
18.19
|
100 | 18.92 | 18.92 | 18.19 | 0 | 0 | 0 | |
05/09/2019 |
18.92
|
100 | 19.07 | 19.07 | 18.92 | 0 | 0 | 0 | |
04/09/2019 |
19.07
|
5,300 | 18.77 | 19.07 | 18.99 | 0 | 0 | 0 | |
03/09/2019 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
30/08/2019 |
18.77
|
100 | 19.28 | 19.28 | 18.77 | 0 | 0 | 0 | |
29/08/2019 |
19.28
|
1,700 | 18.92 | 19.28 | 19.14 | 0 | 0 | 0 | |
28/08/2019 |
18.92
|
100 | 19.65 | 19.65 | 18.92 | 0 | 0 | 0 | |
27/08/2019 |
19.65
|
1,100 | 19.14 | 19.65 | 19.21 | 0 | 0 | 0 | |
26/08/2019 |
19.14
|
1,200 | 19.07 | 19.14 | 19.14 | 0 | 0 | 0 | |
23/08/2019 |
19.07
|
3,600 | 19.14 | 19.14 | 17.54 | 0 | 0 | 0 | |
22/08/2019 |
19.14
|
700 | 19.28 | 19.28 | 19.14 | 0 | 0 | 0 | |
21/08/2019 |
19.28
|
1,300 | 21.47 | 21.47 | 19.28 | 0 | 0 | 0 | |
20/08/2019 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
19/08/2019 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
16/08/2019 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
15/08/2019 |
21.47
|
100 | 21.90 | 21.90 | 21.47 | 0 | 0 | 0 | |
14/08/2019 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
13/08/2019 |
21.90
|
0 | 21.83 | 21.90 | 21.90 | 0 | 0 | 0 | |
12/08/2019 |
21.83
|
300 | 19.28 | 21.98 | 21.83 | 0 | 0 | 0 | |
09/08/2019 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
08/08/2019 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
07/08/2019 |
19.28
|
2,000 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
06/08/2019 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
05/08/2019 |
19.28
|
1,000 | 21.83 | 21.83 | 19.28 | 0 | 0 | 0 | |
02/08/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
01/08/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
31/07/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
30/07/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
29/07/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
26/07/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
25/07/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
24/07/2019 |
21.83
|
100 | 19.28 | 21.83 | 21.83 | 0 | 0 | 0 | |
23/07/2019 |
19.28
|
500 | 17.83 | 19.28 | 19.21 | 0 | 0 | 0 | |
22/07/2019 |
17.83
|
0 | 17.90 | 17.83 | 17.83 | 0 | 0 | 0 | |
19/07/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/07/2019 |
17.90
|
3,100 | 17.90 | 20.52 | 17.46 | 0 | 0 | 0 | |
18/07/2019 |
17.90
|
80 | 17.48 | 17.90 | 17.90 | 0 | 0 | 0 | |
17/07/2019 |
17.48
|
400 | 17.90 | 19.44 | 15.31 | 0 | 0 | 0 | |
16/07/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
15/07/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
12/07/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
11/07/2019 |
17.90
|
0 | 20.91 | 17.90 | 17.90 | 0 | 0 | 0 |